Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	30.62	32.24	30.03	32.20	1,567,971	+2.21(+7.37%)
Nov 29, 2022	28.00	31.70	27.75	29.99	1,775,808	+1.99(+7.11%)
Nov 28, 2022	29.30	29.69	28.00	28.00	991,626	-1.50(-5.08%)
Nov 25, 2022	29.29	29.81	29.12	29.50	507,122	+0.10(+0.34%)
Nov 23, 2022	29.55	29.95	29.07	29.40	605,083	-0.15(-0.51%)
Nov 22, 2022	30.10	30.10	28.81	29.55	1,091,340	-0.29(-0.97%)
Nov 21, 2022	30.55	30.70	29.57	29.84	601,199	-0.88(-2.86%)
Nov 18, 2022	31.26	31.26	30.54	30.72	574,710	+0.15(+0.49%)
Nov 17, 2022	31.05	31.34	30.14	30.57	728,397	-1.10(-3.47%)
Nov 16, 2022	33.60	33.76	31.36	31.67	896,228	-1.99(-5.91%)
Nov 15, 2022	34.37	34.77	32.95	33.66	962,496	+0.59(+1.78%)
Nov 14, 2022	34.30	34.62	33.01	33.07	861,524	-1.42(-4.12%)
Nov 11, 2022	34.75	35.49	33.64	34.49	1,138,187	-0.24(-0.69%)
Nov 10, 2022	32.30	35.11	32.00	34.73	1,553,384	+4.27(+14.02%)
Nov 09, 2022	33.10	33.39	29.43	30.46	1,607,375	-2.84(-8.53%)
Nov 08, 2022	34.65	35.71	32.94	33.30	2,012,563	-1.01(-2.94%)
Nov 07, 2022	34.27	35.71	34.22	34.31	987,575	+0.35(+1.03%)
Nov 04, 2022	34.46	35.56	33.29	33.96	848,835	-0.20(-0.59%)
Nov 03, 2022	34.05	35.15	33.63	34.16	456,439	-0.45(-1.30%)
Nov 02, 2022	35.45	37.07	34.56	34.61	847,989	-0.91(-2.56%)
Nov 01, 2022	35.58	36.19	35.08	35.52	521,005	+0.71(+2.04%)
Oct 31, 2022	35.38	35.51	34.21	34.81	726,669	-1.06(-2.96%)
Oct 28, 2022	33.33	35.95	33.03	35.87	717,501	+2.68(+8.07%)
Oct 27, 2022	33.00	33.77	32.65	33.19	685,754	+0.43(+1.31%)
Oct 26, 2022	32.52	33.70	32.18	32.76	580,977	+0.20(+0.61%)
Oct 25, 2022	31.49	32.90	31.49	32.56	649,126	+1.24(+3.96%)
Oct 24, 2022	33.29	33.53	30.12	31.32	789,277	-2.07(-6.20%)
Oct 21, 2022	32.64	33.51	31.85	33.39	599,157	+0.78(+2.39%)
Oct 20, 2022	32.28	33.43	32.21	32.61	605,501	+0.23(+0.71%)
Oct 19, 2022	34.40	34.58	31.88	32.38	1,000,114	-2.71(-7.72%)
Oct 18, 2022	34.79	35.09	33.51	35.09	775,438	+1.10(+3.24%)
Oct 17, 2022	32.74	34.26	32.60	33.99	802,529	+1.97(+6.15%)
Oct 14, 2022	32.78	33.07	31.83	32.02	585,409	-0.30(-0.93%)
Oct 13, 2022	30.75	32.73	30.39	32.32	746,767	+0.32(+1.00%)
Oct 12, 2022	31.42	32.07	30.75	32.00	622,427	+0.75(+2.40%)
Oct 11, 2022	30.54	31.98	30.02	31.25	719,447	+0.76(+2.49%)
Oct 10, 2022	31.53	31.74	30.35	30.49	585,751	-1.13(-3.57%)
Oct 07, 2022	33.18	33.22	31.52	31.62	703,088	-1.95(-5.81%)
Oct 06, 2022	34.42	34.78	33.18	33.57	703,223	-0.89(-2.58%)
Oct 05, 2022	34.10	34.75	33.60	34.46	720,852	-0.45(-1.29%)
Oct 04, 2022	34.31	35.24	34.21	34.91	969,831	+1.17(+3.47%)
Oct 03, 2022	33.34	35.16	32.74	33.74	821,805	+0.69(+2.09%)
Sep 30, 2022	33.20	35.12	32.99	33.05	972,212	-0.23(-0.69%)
Sep 29, 2022	33.49	33.73	32.43	33.28	898,033	-0.68(-2.00%)
Sep 28, 2022	31.86	34.17	32.13	33.96	1,091,793	+2.76(+8.85%)
Sep 27, 2022	30.30	31.34	30.04	31.20	1,049,723	+1.57(+5.30%)
Sep 26, 2022	30.86	31.88	29.60	29.63	798,176	-1.30(-4.20%)
Sep 23, 2022	31.10	31.56	30.34	30.93	841,884	-0.57(-1.81%)
Sep 22, 2022	32.16	32.45	31.21	31.50	637,617	-0.98(-3.02%)
Sep 21, 2022	34.01	34.10	32.42	32.48	689,964	-1.36(-4.02%)
Sep 20, 2022	34.05	34.33	32.91	33.84	772,220	-0.46(-1.34%)
Sep 19, 2022	34.31	34.52	33.22	34.30	781,039	-0.29(-0.84%)
Sep 16, 2022	35.10	35.10	33.59	34.59	1,912,317	-0.54(-1.54%)
Sep 15, 2022	35.18	35.68	34.44	35.13	647,808	-0.14(-0.40%)
Sep 14, 2022	36.10	36.10	34.40	35.27	900,058	-0.63(-1.75%)
Sep 13, 2022	38.21	38.35	35.61	35.90	1,285,955	-3.70(-9.34%)
Sep 12, 2022	38.57	39.89	38.09	39.60	733,234	+1.03(+2.67%)
Sep 09, 2022	38.65	39.00	38.11	38.57	638,818	-0.60(-1.53%)
Sep 08, 2022	38.37	39.69	38.19	39.17	696,349	+0.00(+0.00%)
Sep 07, 2022	37.42	39.27	37.42	39.17	837,428	+1.95(+5.24%)
Sep 06, 2022	39.38	39.56	37.06	37.22	631,698	-2.20(-5.58%)
Sep 02, 2022	41.52	41.52	39.00	39.42	802,623	-1.87(-4.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.