Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.87	38.95	37.29	38.88	641,157	+0.65(+1.70%)
Nov 29, 2022	38.13	39.10	37.99	38.23	672,144	+0.02(+0.05%)
Nov 28, 2022	38.62	39.02	38.19	38.21	234,400	-0.50(-1.29%)
Nov 25, 2022	37.50	39.33	37.28	38.71	143,038	+1.20(+3.20%)
Nov 23, 2022	37.99	37.99	37.09	37.51	378,766	-0.20(-0.53%)
Nov 22, 2022	38.37	38.55	36.75	37.71	434,451	-0.21(-0.55%)
Nov 21, 2022	38.86	38.86	37.71	37.92	198,189	-0.91(-2.34%)
Nov 18, 2022	38.61	39.85	38.10	38.83	490,407	+0.81(+2.13%)
Nov 17, 2022	37.65	38.18	37.65	38.02	201,889	-0.10(-0.26%)
Nov 16, 2022	38.50	38.50	37.44	38.12	431,498	-0.67(-1.73%)
Nov 15, 2022	38.77	39.27	38.39	38.79	555,426	+0.43(+1.12%)
Nov 14, 2022	38.68	39.09	38.34	38.36	317,250	-0.59(-1.51%)
Nov 11, 2022	39.53	40.03	38.60	38.95	664,320	-1.05(-2.62%)
Nov 10, 2022	40.03	40.10	39.26	40.00	576,931	+0.89(+2.28%)
Nov 09, 2022	39.80	40.00	37.16	39.11	623,850	+2.94(+8.13%)
Nov 08, 2022	35.76	36.53	35.30	36.17	440,289	+0.64(+1.80%)
Nov 07, 2022	35.12	35.72	34.82	35.53	305,984	+0.50(+1.43%)
Nov 04, 2022	36.36	36.36	34.36	35.03	324,891	-1.06(-2.94%)
Nov 03, 2022	35.31	36.23	35.24	36.09	209,560	+0.64(+1.81%)
Nov 02, 2022	37.40	37.54	35.39	35.45	229,070	-1.92(-5.14%)
Nov 01, 2022	38.01	38.38	37.03	37.37	208,933	-0.63(-1.66%)
Oct 31, 2022	37.85	38.22	37.31	38.00	180,379	+0.13(+0.34%)
Oct 28, 2022	36.97	38.53	36.44	37.87	194,276	+0.99(+2.68%)
Oct 27, 2022	36.84	36.97	36.38	36.88	376,329	+0.28(+0.77%)
Oct 26, 2022	36.52	37.24	35.97	36.60	223,358	+0.01(+0.03%)
Oct 25, 2022	35.98	36.67	35.78	36.59	170,604	+0.82(+2.29%)
Oct 24, 2022	35.89	35.89	35.21	35.77	100,744	-0.03(-0.08%)
Oct 21, 2022	35.49	35.84	35.06	35.80	143,679	+0.31(+0.87%)
Oct 20, 2022	35.15	36.00	34.78	35.49	190,888	+0.48(+1.37%)
Oct 19, 2022	34.23	35.06	34.09	35.01	102,849	+0.59(+1.71%)
Oct 18, 2022	34.56	34.74	33.81	34.42	153,896	+0.47(+1.38%)
Oct 17, 2022	34.23	34.56	33.50	33.95	211,034	+0.33(+0.98%)
Oct 14, 2022	34.00	34.03	33.23	33.62	148,661	-0.01(-0.03%)
Oct 13, 2022	32.57	33.73	32.19	33.63	162,134	+0.50(+1.51%)
Oct 12, 2022	33.18	33.30	32.74	33.13	140,437	+0.00(+0.00%)
Oct 11, 2022	33.63	33.63	32.64	33.13	183,657	-0.53(-1.57%)
Oct 10, 2022	34.09	34.19	33.24	33.66	166,493	-0.30(-0.88%)
Oct 07, 2022	35.26	35.26	33.62	33.96	175,599	-1.29(-3.66%)
Oct 06, 2022	34.35	35.42	34.25	35.25	170,488	+0.50(+1.44%)
Oct 05, 2022	34.47	34.93	34.10	34.75	132,723	-0.24(-0.69%)
Oct 04, 2022	35.20	36.28	34.93	34.99	291,358	+0.24(+0.69%)
Oct 03, 2022	34.55	34.78	33.71	34.75	187,805	+0.52(+1.52%)
Sep 30, 2022	33.10	35.09	33.10	34.23	328,991	+1.02(+3.07%)
Sep 29, 2022	33.49	33.66	32.38	33.21	126,445	-0.56(-1.66%)
Sep 28, 2022	33.50	34.19	33.40	33.77	196,699	+0.36(+1.08%)
Sep 27, 2022	32.50	33.55	32.20	33.41	222,019	+1.27(+3.95%)
Sep 26, 2022	31.63	33.03	31.63	32.14	218,137	+0.30(+0.94%)
Sep 23, 2022	31.99	32.34	31.29	31.84	289,619	-0.46(-1.42%)
Sep 22, 2022	31.51	32.51	30.81	32.30	357,867	+0.30(+0.94%)
Sep 21, 2022	32.01	32.24	31.19	32.00	174,682	+0.24(+0.76%)
Sep 20, 2022	30.94	31.77	30.84	31.76	184,239	+0.42(+1.34%)
Sep 19, 2022	30.89	31.36	30.81	31.34	81,900	+0.10(+0.32%)
Sep 16, 2022	31.01	31.35	30.68	31.24	131,416	-0.21(-0.67%)
Sep 15, 2022	31.61	32.12	31.26	31.45	93,774	-0.45(-1.41%)
Sep 14, 2022	31.11	31.90	31.01	31.90	106,130	+0.66(+2.11%)
Sep 13, 2022	31.33	31.64	31.04	31.24	139,594	-1.01(-3.13%)
Sep 12, 2022	31.98	32.27	31.65	32.25	141,137	+0.45(+1.42%)
Sep 09, 2022	30.60	31.96	30.60	31.80	164,801	+1.05(+3.41%)
Sep 08, 2022	30.05	31.15	30.02	30.75	150,455	+0.34(+1.12%)
Sep 07, 2022	29.50	30.50	29.50	30.41	216,464	+1.01(+3.44%)
Sep 06, 2022	29.09	29.40	28.72	29.40	107,878	+0.40(+1.38%)
Sep 02, 2022	29.37	29.50	28.60	29.00	93,335	-0.05(-0.17%)

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.