Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.81	36.21	34.31	36.16	3,108,589	+1.14(+3.27%)
Nov 29, 2022	34.61	35.04	34.53	35.02	1,543,231	+0.48(+1.38%)
Nov 28, 2022	35.32	35.48	34.40	34.54	1,737,782	-1.23(-3.44%)
Nov 25, 2022	35.85	35.98	35.66	35.77	409,017	-0.10(-0.29%)
Nov 23, 2022	35.79	35.90	35.49	35.87	810,588	+0.08(+0.21%)
Nov 22, 2022	35.59	35.87	35.44	35.80	1,564,217	+0.49(+1.38%)
Nov 21, 2022	34.75	35.38	34.54	35.31	1,594,354	+0.50(+1.42%)
Nov 18, 2022	34.88	35.03	34.38	34.82	2,114,276	+0.39(+1.14%)
Nov 17, 2022	33.93	34.44	33.53	34.42	1,784,570	-0.13(-0.39%)
Nov 16, 2022	34.73	35.03	34.45	34.56	2,435,710	-0.36(-1.04%)
Nov 15, 2022	35.81	36.26	34.64	34.92	3,052,557	-0.41(-1.16%)
Nov 14, 2022	35.67	36.48	35.30	35.33	2,832,469	-0.58(-1.62%)
Nov 11, 2022	35.37	36.48	35.09	35.91	4,262,174	+0.68(+1.92%)
Nov 10, 2022	34.09	35.75	33.26	35.23	3,582,489	+2.30(+6.98%)
Nov 09, 2022	33.18	33.60	32.82	32.94	2,240,209	-0.52(-1.55%)
Nov 08, 2022	33.31	33.76	33.18	33.46	2,998,215	+0.27(+0.83%)
Nov 07, 2022	33.14	33.22	32.57	33.18	1,649,578	+0.43(+1.30%)
Nov 04, 2022	32.25	32.82	32.15	32.76	3,121,816	+1.12(+3.53%)
Nov 03, 2022	31.48	32.00	31.21	31.64	3,242,913	-0.12(-0.39%)
Nov 02, 2022	32.07			31.76	2,994,285	-0.45(-1.41%)
Nov 01, 2022	32.75	32.88	31.54	32.22	1,908,996	-0.01(-0.03%)
Oct 31, 2022	32.08	32.56	31.99	32.23	3,170,589	-0.20(-0.61%)
Oct 28, 2022	31.98	32.58	31.71	32.43	1,745,233	+0.54(+1.69%)
Oct 27, 2022	31.70	32.48	31.42	31.89	2,698,633	+0.33(+1.05%)
Oct 26, 2022	31.92	32.23	31.32	31.55	1,439,321	-0.12(-0.39%)
Oct 25, 2022	30.70	31.80	30.15	31.68	2,795,348	+0.36(+1.15%)
Oct 24, 2022	31.32	31.59	31.04	31.32	1,410,229	+0.23(+0.73%)
Oct 21, 2022	30.39	31.20	30.31	31.09	2,300,933	+0.82(+2.72%)
Oct 20, 2022	30.86	31.21	30.07	30.27	1,373,855	-0.45(-1.48%)
Oct 19, 2022	31.18	31.34	30.49	30.72	2,205,420	-0.71(-2.26%)
Oct 18, 2022	31.30	31.61	31.03	31.43	2,135,006	+0.79(+2.59%)
Oct 17, 2022	30.67	31.15	30.40	30.64	1,658,320	+0.69(+2.31%)
Oct 14, 2022	30.60	30.87	29.88	29.95	1,709,002	-0.42(-1.37%)
Oct 13, 2022	28.95	30.49	28.46	30.36	1,832,483	+0.86(+2.92%)
Oct 12, 2022	29.75	30.20	29.36	29.50	1,771,714	-0.22(-0.73%)
Oct 11, 2022	29.31	30.06	29.05	29.72	3,008,316	+0.04(+0.13%)
Oct 10, 2022	30.03	30.08	29.42	29.68	1,510,023	+0.02(+0.06%)
Oct 07, 2022	29.85	30.02	29.47	29.66	1,972,148	-0.65(-2.15%)
Oct 06, 2022	30.57	31.07	30.23	30.32	2,275,508	-0.66(-2.14%)
Oct 05, 2022	30.65	31.26	30.36	30.98	2,050,023	-0.29(-0.94%)
Oct 04, 2022	30.84	31.30	30.73	31.27	3,148,234	+1.07(+3.54%)
Oct 03, 2022	29.66	30.59	29.50	30.20	2,983,189	+0.97(+3.33%)
Sep 30, 2022	29.56	30.18	29.12	29.23	3,120,860	-0.46(-1.56%)
Sep 29, 2022	29.82	29.99	29.17	29.69	2,615,200	-0.97(-3.15%)
Sep 28, 2022	30.17	30.84	30.03	30.66	1,858,415	+0.84(+2.82%)
Sep 27, 2022	30.23	30.55	29.35	29.81	3,353,069	-0.06(-0.19%)
Sep 26, 2022	30.36	30.53	29.41	29.87	2,698,213	-0.50(-1.65%)
Sep 23, 2022	30.47	30.55	29.79	30.37	3,006,104	-0.69(-2.22%)
Sep 22, 2022	31.84	31.99	30.92	31.06	2,668,887	-0.74(-2.32%)
Sep 21, 2022	32.78	33.29	31.78	31.80	2,213,748	-0.75(-2.30%)
Sep 20, 2022	33.33	33.37	32.09	32.55	2,359,481	-1.53(-4.50%)
Sep 19, 2022	32.41	34.10	32.23	34.08	3,433,762	+1.77(+5.48%)
Sep 16, 2022	34.76	34.98	32.19	32.31	6,366,712	-4.19(-11.48%)
Sep 15, 2022	36.29	36.91	36.17	36.50	1,991,728	+0.19(+0.52%)
Sep 14, 2022	37.21	37.22	35.97	36.31	2,047,707	-0.90(-2.42%)
Sep 13, 2022	38.32	38.46	37.07	37.21	1,425,931	-1.97(-5.02%)
Sep 12, 2022	38.96	39.52	38.75	39.18	1,948,709	+0.57(+1.47%)
Sep 09, 2022	38.72	38.81	38.36	38.61	1,288,533	+0.30(+0.79%)
Sep 08, 2022	37.76	38.48	37.17	38.31	1,162,134	+0.04(+0.10%)
Sep 07, 2022	37.49	38.31	37.19	38.27	1,709,526	+0.93(+2.48%)
Sep 06, 2022	37.66	37.76	37.17	37.35	1,203,971	-0.16(-0.43%)
Sep 02, 2022	37.99	38.58	37.25	37.51	1,683,215	-0.14(-0.38%)

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.