Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.19	35.06	33.89	35.05	7,448,049	+0.75(+2.20%)
Nov 29, 2022	33.71	34.41	33.57	34.29	6,839,641	+0.73(+2.18%)
Nov 28, 2022	34.38	34.60	33.56	33.56	6,117,050	-1.22(-3.50%)
Nov 25, 2022	34.19	35.07	34.04	34.78	4,392,722	+0.60(+1.77%)
Nov 23, 2022	34.05	34.54	33.89	34.18	5,470,583	+0.26(+0.76%)
Nov 22, 2022	34.06	34.19	33.44	33.92	4,866,254	+0.00(+0.00%)
Nov 21, 2022	33.99	34.37	33.74	33.92	5,776,380	-0.24(-0.70%)
Nov 18, 2022	34.68	35.06	33.86	34.16	6,422,903	+0.41(+1.20%)
Nov 17, 2022	33.13	33.82	33.00	33.75	5,562,169	-0.06(-0.18%)
Nov 16, 2022	34.11	34.33	33.58	33.81	7,394,997	-0.77(-2.24%)
Nov 15, 2022	34.95	35.26	34.14	34.58	8,462,085	+0.21(+0.61%)
Nov 14, 2022	34.43	35.17	34.28	34.37	8,339,330	-0.74(-2.12%)
Nov 11, 2022	35.36	35.67	34.94	35.12	9,214,100	-0.05(-0.14%)
Nov 10, 2022	34.21	35.50	33.99	35.17	12,059,677	+2.01(+6.07%)
Nov 09, 2022	32.97	33.71	32.85	33.15	7,903,535	-0.13(-0.39%)
Nov 08, 2022	33.11	33.59	32.80	33.28	7,748,054	+0.23(+0.69%)
Nov 07, 2022	33.07	33.33	32.27	33.06	7,055,911	+0.59(+1.83%)
Nov 04, 2022	32.40	32.92	31.87	32.46	9,803,416	+0.78(+2.47%)
Nov 03, 2022	31.25	32.09	30.70	31.68	10,379,921	-0.09(-0.28%)
Nov 02, 2022	32.90		31.74	31.77	14,071,573	-1.56(-4.67%)
Nov 01, 2022	34.02	34.12	33.22	33.32	9,277,049	-0.30(-0.88%)
Oct 31, 2022	34.35	34.61	33.58	33.62	10,386,746	-0.73(-2.13%)
Oct 28, 2022	33.76	34.43	33.39	34.35	7,382,867	+0.57(+1.70%)
Oct 27, 2022	34.09	34.76	33.73	33.78	8,503,375	+0.19(+0.56%)
Oct 26, 2022	33.39	34.28	33.42	33.59	9,515,982	+0.00(+0.00%)
Oct 25, 2022	32.78	33.68	32.62	33.59	7,822,460	+0.62(+1.89%)
Oct 24, 2022	32.55	33.11	32.28	32.97	10,482,844	+0.68(+2.12%)
Oct 21, 2022	31.77	32.51	31.48	32.28	11,276,118	+0.43(+1.34%)
Oct 20, 2022	32.10	32.79	31.82	31.86	14,917,469	-0.37(-1.14%)
Oct 19, 2022	32.28	32.64	31.79	32.22	14,338,344	+0.35(+1.09%)
Oct 18, 2022	31.67	31.90	31.05	31.88	13,696,656	+1.03(+3.34%)
Oct 17, 2022	31.69	31.83	30.44	30.85	15,427,588	+0.05(+0.16%)
Oct 14, 2022	31.30	31.63	30.58	30.80	22,719,184	+0.69(+2.30%)
Oct 13, 2022	29.06	30.74	28.26	30.10	27,344,016	+1.16(+4.01%)
Oct 12, 2022	28.26	29.17	27.95	28.94	11,864,534	+0.37(+1.28%)
Oct 11, 2022	30.31	30.48	28.11	28.58	17,184,728	-0.57(-1.97%)
Oct 10, 2022	29.14	29.45	28.71	29.15	10,484,738	+0.03(+0.10%)
Oct 07, 2022	29.92	29.94	28.79	29.12	11,153,593	-1.22(-4.02%)
Oct 06, 2022	30.01	30.63	29.87	30.34	10,787,798	+0.10(+0.33%)
Oct 05, 2022	29.73	30.47	29.53	30.24	8,595,780	-0.23(-0.75%)
Oct 04, 2022	28.98	30.54	28.98	30.47	16,446,671	+2.47(+8.81%)
Oct 03, 2022	27.72	28.24	26.95	28.00	11,154,626	+0.20(+0.71%)
Sep 30, 2022	27.86	28.33	27.63	27.80	9,721,213	-0.38(-1.34%)
Sep 29, 2022	28.61	28.67	27.82	28.18	11,140,494	-1.04(-3.56%)
Sep 28, 2022	28.24	29.36	28.00	29.22	10,408,967	+0.98(+3.47%)
Sep 27, 2022	28.35	28.67	27.55	28.24	13,298,149	+0.48(+1.71%)
Sep 26, 2022	28.68	28.86	27.76	27.76	12,236,652	-0.99(-3.45%)
Sep 23, 2022	29.12	29.31	28.22	28.75	13,006,235	-0.93(-3.14%)
Sep 22, 2022	30.84	30.92	29.45	29.69	11,202,442	-1.19(-3.85%)
Sep 21, 2022	32.10	32.16	30.80	30.88	13,820,619	-1.58(-4.86%)
Sep 20, 2022	32.56	32.97	31.97	32.45	7,688,422	-0.19(-0.58%)
Sep 19, 2022	31.65	32.81	31.55	32.64	9,010,746	+0.82(+2.58%)
Sep 16, 2022	32.42	32.52	31.50	31.82	13,958,942	-1.16(-3.52%)
Sep 15, 2022	32.17	33.43	32.15	32.98	11,644,819	+0.61(+1.90%)
Sep 14, 2022	31.30	32.39	30.54	32.36	11,145,131	+0.91(+2.90%)
Sep 13, 2022	31.74	32.07	31.30	31.45	9,593,266	-1.40(-4.25%)
Sep 12, 2022	32.70	33.14	32.42	32.85	8,369,698	+0.49(+1.50%)
Sep 09, 2022	32.13	32.46	31.94	32.36	11,069,020	+0.54(+1.68%)
Sep 08, 2022	31.43	32.19	31.26	31.83	11,182,918	-0.11(-0.34%)
Sep 07, 2022	31.00	32.04	30.98	31.94	9,118,581	+1.03(+3.33%)
Sep 06, 2022	31.05	31.36	30.38	30.91	7,700,267	+0.25(+0.81%)
Sep 02, 2022	31.15	31.54	30.41	30.66	8,709,137	-0.15(-0.48%)

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.