Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.92	33.48	32.33	33.44	599,713	+0.53(+1.61%)
Nov 29, 2022	32.69	32.97	32.52	32.91	280,909	+0.22(+0.67%)
Nov 28, 2022	33.05	33.28	32.50	32.69	327,502	-0.53(-1.60%)
Nov 25, 2022	33.17	33.52	33.12	33.22	203,487	+0.22(+0.66%)
Nov 23, 2022	33.32	33.48	32.99	33.00	219,783	-0.44(-1.30%)
Nov 22, 2022	33.38	33.68	33.12	33.44	255,753	+0.13(+0.40%)
Nov 21, 2022	32.59	33.42	32.59	33.30	406,405	+0.83(+2.57%)
Nov 18, 2022	32.93	32.98	32.44	32.47	431,272	+0.03(+0.09%)
Nov 17, 2022	32.72	32.96	32.18	32.44	465,815	-0.62(-1.86%)
Nov 16, 2022	33.64	33.73	32.87	33.06	360,242	-0.56(-1.68%)
Nov 15, 2022	34.05	34.44	33.29	33.62	501,225	-0.08(-0.25%)
Nov 14, 2022	35.40	35.59	33.70	33.71	926,319	-2.21(-6.16%)
Nov 11, 2022	36.69	36.88	35.86	35.92	292,006	-0.82(-2.23%)
Nov 10, 2022	36.04	36.83	35.97	36.74	352,695	+1.56(+4.44%)
Nov 09, 2022	35.60	35.92	35.14	35.18	291,194	-0.68(-1.89%)
Nov 08, 2022	35.71	36.20	35.51	35.85	237,882	+0.01(+0.03%)
Nov 07, 2022	36.04	36.42	35.70	35.85	292,753	-0.11(-0.31%)
Nov 04, 2022	35.42	36.02	35.34	35.96	241,438	+0.74(+2.11%)
Nov 03, 2022	35.12	35.28	34.63	35.21	334,710	-0.22(-0.61%)
Nov 02, 2022	36.07	36.53	35.41	35.43	286,939	-0.89(-2.46%)
Nov 01, 2022	36.48	36.67	36.33	36.33	229,859	-0.11(-0.31%)
Oct 31, 2022	36.04	36.65	35.99	36.44	335,805	+0.12(+0.34%)
Oct 28, 2022	35.73	36.33	35.37	36.32	291,005	+0.91(+2.58%)
Oct 27, 2022	35.68	35.96	35.35	35.40	280,096	+0.08(+0.24%)
Oct 26, 2022	35.61	35.97	35.29	35.32	338,680	-0.21(-0.58%)
Oct 25, 2022	34.72	35.86	34.72	35.52	366,237	+0.40(+1.15%)
Oct 24, 2022	34.78	35.52	34.78	35.12	398,483	+0.39(+1.11%)
Oct 21, 2022	34.49	34.82	33.89	34.73	485,240	+0.50(+1.46%)
Oct 20, 2022	35.25	35.36	33.86	34.23	651,300	-1.02(-2.88%)
Oct 19, 2022	35.27	35.78	34.73	35.25	685,841	-0.13(-0.37%)
Oct 18, 2022	34.77	35.40	34.62	35.38	921,973	+1.01(+2.93%)
Oct 17, 2022	33.69	34.41	33.49	34.38	1,251,081	+1.40(+4.25%)
Oct 14, 2022	32.66	33.51	32.40	32.97	952,522	+1.88(+6.06%)
Oct 13, 2022	29.75	31.18	29.31	31.09	806,974	+1.08(+3.61%)
Oct 12, 2022	29.64	30.32	29.38	30.01	550,898	+0.37(+1.24%)
Oct 11, 2022	29.49	29.96	29.37	29.64	604,017	+0.02(+0.06%)
Oct 10, 2022	29.22	29.92	29.14	29.62	449,993	+0.26(+0.90%)
Oct 07, 2022	29.27	29.49	28.93	29.36	442,742	-0.15(-0.51%)
Oct 06, 2022	29.38	29.83	29.38	29.51	198,499	-0.24(-0.79%)
Oct 05, 2022	29.44	29.94	29.43	29.74	317,226	-0.14(-0.47%)
Oct 04, 2022	29.03	29.90	29.03	29.89	331,693	+1.04(+3.59%)
Oct 03, 2022	28.69	28.96	28.26	28.85	400,631	+0.62(+2.20%)
Sep 30, 2022	28.68	28.98	28.17	28.23	433,402	-0.40(-1.41%)
Sep 29, 2022	28.53	28.91	28.09	28.63	405,157	-0.19(-0.65%)
Sep 28, 2022	28.36	29.08	28.25	28.82	394,567	+0.48(+1.69%)
Sep 27, 2022	28.59	28.84	28.03	28.34	303,746	-0.22(-0.76%)
Sep 26, 2022	28.65	29.01	28.54	28.56	310,558	-0.21(-0.72%)
Sep 23, 2022	28.91	28.91	28.45	28.76	234,974	-0.44(-1.52%)
Sep 22, 2022	29.77	29.77	29.11	29.21	248,609	-0.45(-1.52%)
Sep 21, 2022	30.23	30.42	29.66	29.66	325,772	-0.40(-1.32%)
Sep 20, 2022	29.86	30.21	29.76	30.05	325,665	-0.01(-0.03%)
Sep 19, 2022	29.26	30.24	29.26	30.06	239,353	+0.59(+2.01%)
Sep 16, 2022	29.36	29.51	29.02	29.47	876,423	+0.00(+0.00%)
Sep 15, 2022	29.13	29.76	29.06	29.47	381,333	+0.24(+0.84%)
Sep 14, 2022	29.44	29.47	29.02	29.23	313,977	-0.06(-0.19%)
Sep 13, 2022	30.00	30.14	29.14	29.28	322,559	-1.10(-3.63%)
Sep 12, 2022	30.22	30.58	30.14	30.38	249,782	+0.25(+0.84%)
Sep 09, 2022	29.87	30.14	29.82	30.13	228,779	+0.49(+1.65%)
Sep 08, 2022	29.11	29.69	28.97	29.64	235,754	+0.30(+1.03%)
Sep 07, 2022	28.96	29.41	28.86	29.34	277,828	+0.25(+0.87%)
Sep 06, 2022	29.90	29.90	28.97	29.08	229,314	-0.60(-2.03%)
Sep 02, 2022	30.30	30.45	29.54	29.69	287,780	-0.28(-0.94%)

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.