Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.64	38.41	37.07	38.30	3,036,109	+1.25(+3.36%)
Nov 29, 2022	37.00	37.26	36.61	37.06	1,435,581	+0.39(+1.07%)
Nov 28, 2022	37.44	37.70	36.58	36.66	1,747,524	-1.08(-2.86%)
Nov 25, 2022	37.81	38.04	37.51	37.74	1,020,829	-0.13(-0.34%)
Nov 23, 2022	37.47	38.06	37.23	37.87	1,621,268	+0.38(+1.02%)
Nov 22, 2022	36.59	37.49	36.43	37.49	2,155,151	+1.24(+3.41%)
Nov 21, 2022	36.03	36.38	35.81	36.25	1,222,957	-0.07(-0.19%)
Nov 18, 2022	35.86	36.35	35.55	36.32	1,441,338	+0.64(+1.79%)
Nov 17, 2022	35.54	35.93	35.32	35.68	2,066,036	-0.68(-1.88%)
Nov 16, 2022	36.54	36.67	36.20	36.37	1,616,535	-0.20(-0.53%)
Nov 15, 2022	37.26	37.38	36.25	36.56	2,779,061	-0.33(-0.90%)
Nov 14, 2022	36.71	37.31	36.71	36.89	1,895,458	-0.23(-0.63%)
Nov 11, 2022	37.21	37.48	36.72	37.13	2,614,829	+0.04(+0.11%)
Nov 10, 2022	36.59	37.25	36.00	37.09	3,742,588	+2.21(+6.33%)
Nov 09, 2022	34.96	35.24	34.46	34.88	2,833,159	-0.08(-0.22%)
Nov 08, 2022	33.45	35.81	33.34	34.96	3,656,438	+1.51(+4.53%)
Nov 07, 2022	33.65	33.89	32.96	33.44	2,146,216	-0.08(-0.23%)
Nov 04, 2022	31.54	33.64	31.51	33.52	4,358,774	+3.55(+11.84%)
Nov 03, 2022	30.21	30.40	29.66	29.98	3,594,314	-0.65(-2.14%)
Nov 02, 2022	32.29		30.49	30.63	3,948,101	-1.62(-5.03%)
Nov 01, 2022	32.81	33.06	32.07	32.25	2,971,131	+0.30(+0.95%)
Oct 31, 2022	32.24	32.52	31.94	31.95	2,335,389	-0.68(-2.10%)
Oct 28, 2022	32.60	32.77	31.93	32.63	1,916,804	-0.32(-0.98%)
Oct 27, 2022	32.99	33.35	32.71	32.96	1,931,022	-0.08(-0.24%)
Oct 26, 2022	32.72	33.64	32.57	33.03	2,985,114	+0.76(+2.36%)
Oct 25, 2022	31.91	32.57	31.89	32.27	2,252,503	+0.34(+1.07%)
Oct 24, 2022	31.52	32.02	31.18	31.93	2,469,887	-0.02(-0.06%)
Oct 21, 2022	30.67	32.02	30.61	31.95	3,471,103	+1.35(+4.41%)
Oct 20, 2022	30.34	31.31	30.02	30.60	2,348,951	+0.22(+0.74%)
Oct 19, 2022	30.71	30.71	29.84	30.38	2,904,564	-0.75(-2.42%)
Oct 18, 2022	31.05	31.38	30.65	31.13	2,368,648	+0.49(+1.59%)
Oct 17, 2022	30.84	31.24	30.50	30.64	2,102,392	+0.64(+2.12%)
Oct 14, 2022	31.01	31.02	29.83	30.00	2,765,092	-1.21(-3.88%)
Oct 13, 2022	30.30	31.26	29.09	31.22	3,132,755	-0.08(-0.25%)
Oct 12, 2022	30.93	31.46	30.76	31.29	2,033,951	+0.29(+0.95%)
Oct 11, 2022	31.09	31.91	30.89	31.00	2,067,411	-0.13(-0.41%)
Oct 10, 2022	31.27	32.01	30.92	31.13	2,060,158	-0.41(-1.30%)
Oct 07, 2022	33.08	33.32	31.51	31.54	3,163,063	-2.13(-6.33%)
Oct 06, 2022	33.06	33.84	33.03	33.67	2,584,787	+0.32(+0.97%)
Oct 05, 2022	33.28	33.36	32.49	33.35	2,716,636	-0.66(-1.95%)
Oct 04, 2022	33.42	34.49	33.08	34.01	5,875,744	+1.14(+3.48%)
Oct 03, 2022	32.27	33.06	32.08	32.87	3,379,289	+1.24(+3.92%)
Sep 30, 2022	30.94	32.36	30.92	31.63	3,187,533	+0.62(+1.99%)
Sep 29, 2022	30.51	31.10	30.20	31.01	3,424,428	+0.37(+1.21%)
Sep 28, 2022	29.39	30.66	29.38	30.64	3,154,973	+1.79(+6.20%)
Sep 27, 2022	28.80	29.44	28.80	28.85	2,282,776	+0.43(+1.51%)
Sep 26, 2022	29.19	29.56	27.97	28.42	3,940,304	-0.94(-3.20%)
Sep 23, 2022	29.91	30.02	28.80	29.36	4,529,208	-1.35(-4.39%)
Sep 22, 2022	31.10	31.64	30.58	30.71	1,998,178	-0.25(-0.82%)
Sep 21, 2022	31.13	31.80	30.43	30.96	3,361,847	-0.04(-0.13%)
Sep 20, 2022	31.15	31.21	30.56	31.00	2,002,582	-0.70(-2.22%)
Sep 19, 2022	30.89	31.72	30.80	31.70	2,184,723	+0.33(+1.06%)
Sep 16, 2022	30.47	31.78	30.38	31.37	3,430,375	+0.41(+1.33%)
Sep 15, 2022	31.56	31.97	30.52	30.96	3,086,457	-0.96(-3.00%)
Sep 14, 2022	32.02	32.48	31.78	31.92	1,470,527	+0.09(+0.28%)
Sep 13, 2022	31.97	32.79	31.74	31.83	2,259,821	-1.13(-3.44%)
Sep 12, 2022	33.08	33.32	32.67	32.97	3,448,969	+0.66(+2.06%)
Sep 09, 2022	32.08	32.41	31.83	32.30	2,170,933	+0.63(+1.97%)
Sep 08, 2022	31.05	31.77	30.92	31.68	2,361,273	+0.37(+1.19%)
Sep 07, 2022	30.10	31.61	30.00	31.30	3,023,102	+1.15(+3.83%)
Sep 06, 2022	30.58	30.99	29.99	30.15	2,665,423	-0.29(-0.96%)
Sep 02, 2022	29.67	30.89	29.49	30.44	4,310,460	+1.36(+4.67%)

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.