Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.00	36.74	35.65	36.72	452,801	+0.72(+2.00%)
Nov 29, 2022	35.51	36.50	35.43	36.00	337,890	+0.40(+1.12%)
Nov 28, 2022	35.11	35.60	34.92	35.60	411,020	+0.39(+1.11%)
Nov 25, 2022	34.85	35.36	34.53	35.21	134,001	+0.37(+1.06%)
Nov 23, 2022	34.75	35.23	34.65	34.84	146,097	-0.09(-0.26%)
Nov 22, 2022	34.91	35.02	34.45	34.93	200,892	+0.30(+0.87%)
Nov 21, 2022	34.67	35.06	34.39	34.63	178,773	+0.10(+0.29%)
Nov 18, 2022	34.71	34.89	34.35	34.53	225,469	+0.45(+1.32%)
Nov 17, 2022	33.51	34.35	33.51	34.08	290,994	+0.36(+1.07%)
Nov 16, 2022	34.07	34.18	33.66	33.72	272,555	-0.28(-0.82%)
Nov 15, 2022	34.89	35.04	33.87	34.00	378,397	-0.50(-1.45%)
Nov 14, 2022	35.09	35.98	34.33	34.50	535,026	-0.53(-1.51%)
Nov 11, 2022	34.31	35.25	34.31	35.03	598,234	+0.76(+2.22%)
Nov 10, 2022	33.72	34.60	33.34	34.27	735,717	+1.59(+4.87%)
Nov 09, 2022	35.32	35.32	31.92	32.68	754,596	-2.02(-5.82%)
Nov 08, 2022	34.80	34.94	34.19	34.70	555,725	-0.02(-0.06%)
Nov 07, 2022	33.92	34.80	33.70	34.72	512,007	+0.72(+2.12%)
Nov 04, 2022	34.35	34.35	33.04	34.00	401,841	-0.31(-0.90%)
Nov 03, 2022	33.89	34.42	33.01	34.31	429,138	-0.03(-0.09%)
Nov 02, 2022	34.40	35.27	34.00	34.34	338,662	+0.03(+0.09%)
Nov 01, 2022	34.35	34.68	34.25	34.31	228,735	+0.04(+0.12%)
Oct 31, 2022	34.53	34.89	34.14	34.27	335,798	-0.50(-1.44%)
Oct 28, 2022	34.40	34.84	34.28	34.77	240,881	+0.69(+2.02%)
Oct 27, 2022	34.39	34.85	33.88	34.08	233,031	-0.48(-1.39%)
Oct 26, 2022	34.51	34.92	34.48	34.56	245,657	+0.30(+0.88%)
Oct 25, 2022	33.93	34.69	33.90	34.26	183,045	+0.37(+1.09%)
Oct 24, 2022	33.55	34.09	33.45	33.89	157,991	+0.25(+0.74%)
Oct 21, 2022	33.18	33.92	31.72	33.64	187,032	+0.74(+2.25%)
Oct 20, 2022	33.37	33.51	32.66	32.90	202,234	-0.57(-1.70%)
Oct 19, 2022	33.83	33.98	33.13	33.47	264,509	-0.51(-1.50%)
Oct 18, 2022	33.91	34.43	33.80	33.98	248,129	+0.43(+1.28%)
Oct 17, 2022	32.82	33.61	32.78	33.55	320,160	+1.09(+3.36%)
Oct 14, 2022	32.07	32.70	31.88	32.46	366,619	+0.32(+1.00%)
Oct 13, 2022	30.72	32.58	30.53	32.14	396,338	+1.05(+3.38%)
Oct 12, 2022	31.43	31.43	30.93	31.09	264,178	-0.22(-0.70%)
Oct 11, 2022	31.43	31.82	30.31	31.31	627,730	-0.43(-1.35%)
Oct 10, 2022	30.16	33.58	30.00	31.74	1,045,872	-1.55(-4.66%)
Oct 07, 2022	34.22	34.31	33.29	33.29	433,234	-0.78(-2.29%)
Oct 06, 2022	33.79	34.10	33.52	34.07	469,887	+0.32(+0.95%)
Oct 05, 2022	33.99	34.32	33.62	33.75	465,085	-0.51(-1.49%)
Oct 04, 2022	33.80	34.61	33.66	34.26	380,198	+0.76(+2.27%)
Oct 03, 2022	34.01	34.01	33.02	33.50	420,605	-0.35(-1.03%)
Sep 30, 2022	33.38	34.33	33.31	33.85	723,924	+0.57(+1.71%)
Sep 29, 2022	33.07	33.31	32.42	33.28	401,208	-0.13(-0.39%)
Sep 28, 2022	31.85	33.88	31.92	33.41	544,374	+1.61(+5.06%)
Sep 27, 2022	32.59	33.15	31.44	31.80	701,346	-0.74(-2.27%)
Sep 26, 2022	32.89	33.46	32.48	32.54	271,788	-0.54(-1.63%)
Sep 23, 2022	32.91	33.14	32.15	33.08	441,803	+0.14(+0.43%)
Sep 22, 2022	34.16	34.43	32.65	32.94	588,798	-1.35(-3.94%)
Sep 21, 2022	34.60	35.23	34.28	34.29	317,036	-0.26(-0.75%)
Sep 20, 2022	35.41	35.41	34.10	34.55	391,579	-0.86(-2.43%)
Sep 19, 2022	34.69	35.53	34.51	35.41	441,480	+0.51(+1.46%)
Sep 16, 2022	34.60	35.04	34.07	34.90	863,803	+0.07(+0.20%)
Sep 15, 2022	34.69	34.94	34.54	34.83	222,329	+0.20(+0.58%)
Sep 14, 2022	34.68	35.12	34.53	34.63	249,516	+0.00(+0.00%)
Sep 13, 2022	34.53	34.89	33.47	34.63	292,884	-0.48(-1.37%)
Sep 12, 2022	34.81	35.73	34.55	35.11	476,599	+0.46(+1.33%)
Sep 09, 2022	34.70	35.19	34.50	34.65	267,195	+0.10(+0.29%)
Sep 08, 2022	34.28	34.91	33.96	34.55	279,241	+0.33(+0.96%)
Sep 07, 2022	34.22	34.94	33.75	34.22	418,464	+0.11(+0.32%)
Sep 06, 2022	34.49	34.49	33.69	34.11	280,061	-0.28(-0.81%)
Sep 02, 2022	35.18	35.34	34.16	34.39	207,332	-0.65(-1.86%)

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.