Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.89	34.72	33.84	34.58	35,345,480	+0.57(+1.67%)
Nov 29, 2022	33.72	34.03	33.66	34.01	15,792,048	+0.09(+0.26%)
Nov 28, 2022	34.60	34.67	33.82	33.92	24,307,296	-0.69(-2.00%)
Nov 25, 2022	34.68	34.91	34.57	34.61	8,710,179	+0.09(+0.26%)
Nov 23, 2022	34.62	34.77	34.25	34.52	15,975,020	-0.25(-0.71%)
Nov 22, 2022	34.45	34.88	34.45	34.77	22,320,412	+0.51(+1.50%)
Nov 21, 2022	34.24	34.71	34.17	34.26	21,679,036	+0.06(+0.18%)
Nov 18, 2022	33.96	34.39	33.96	34.19	20,210,864	+0.35(+1.02%)
Nov 17, 2022	33.31	33.87	33.08	33.85	21,179,342	+0.25(+0.74%)
Nov 16, 2022	33.40	33.77	33.38	33.60	21,364,186	+0.16(+0.48%)
Nov 15, 2022	34.14	34.44	33.23	33.44	28,251,808	-0.54(-1.59%)
Nov 14, 2022	34.11	34.58	33.97	33.98	25,961,924	+0.01(+0.03%)
Nov 11, 2022	34.19	34.32	33.54	33.97	25,947,566	-0.20(-0.57%)
Nov 10, 2022	33.97	34.19	33.54	34.17	25,979,366	+0.80(+2.39%)
Nov 09, 2022	33.64	33.82	33.34	33.37	19,811,520	-0.22(-0.66%)
Nov 08, 2022	33.00	33.70	32.96	33.59	19,605,750	+0.60(+1.83%)
Nov 07, 2022	33.10	33.21	32.80	32.99	22,203,784	-0.04(-0.13%)
Nov 04, 2022	33.13	33.15	32.64	33.03	19,841,268	+0.08(+0.24%)
Nov 03, 2022	33.14	33.30	32.93	32.95	25,227,858	-0.50(-1.49%)
Nov 02, 2022	33.04			33.45	34,551,384	+0.30(+0.91%)
Nov 01, 2022	33.69	33.79	33.09	33.15	25,894,294	+0.00(+0.00%)
Oct 31, 2022	33.27	33.30	32.84	33.15	30,031,462	-0.27(-0.80%)
Oct 28, 2022	32.64	33.74	32.44	33.41	35,926,964	+1.32(+4.12%)
Oct 27, 2022	32.54	32.57	32.05	32.09	22,884,236	-0.22(-0.69%)
Oct 26, 2022	32.27	32.56	32.11	32.31	22,926,602	+0.00(+0.00%)
Oct 25, 2022	31.85	32.35	31.76	32.31	28,743,738	+0.41(+1.28%)
Oct 24, 2022	31.63	32.28	31.55	31.91	32,518,584	+0.55(+1.75%)
Oct 21, 2022	31.51	31.67	30.65	31.36	58,331,492	-1.46(-4.46%)
Oct 20, 2022	32.44	33.29	32.42	32.82	40,153,752	+0.38(+1.18%)
Oct 19, 2022	32.44	33.15	32.43	32.44	33,327,706	-0.44(-1.35%)
Oct 18, 2022	33.41	33.44	32.67	32.88	30,984,268	-0.10(-0.30%)
Oct 17, 2022	32.57	33.08	32.46	32.98	24,800,542	+0.71(+2.20%)
Oct 14, 2022	32.64	32.74	32.23	32.27	29,341,596	-0.02(-0.06%)
Oct 13, 2022	31.15	32.46	31.08	32.29	37,341,860	+0.64(+2.02%)
Oct 12, 2022	31.84	32.11	31.58	31.65	26,306,822	-0.23(-0.72%)
Oct 11, 2022	32.43	32.54	31.87	31.88	31,235,056	-0.60(-1.86%)
Oct 10, 2022	32.93	33.10	32.26	32.48	24,368,914	-0.20(-0.62%)
Oct 07, 2022	33.38	33.44	32.65	32.69	35,968,992	-0.88(-2.62%)
Oct 06, 2022	35.01	35.17	33.50	33.56	41,318,756	-0.80(-2.34%)
Oct 05, 2022	34.32	34.56	33.91	34.37	20,397,588	-0.36(-1.03%)
Oct 04, 2022	34.46	34.76	34.24	34.73	29,710,598	+0.57(+1.66%)
Oct 03, 2022	33.58	34.34	33.48	34.16	24,637,198	+1.04(+3.13%)
Sep 30, 2022	33.62	33.84	33.10	33.12	26,997,728	-0.58(-1.73%)
Sep 29, 2022	34.12	34.19	33.54	33.71	20,410,814	-0.65(-1.90%)
Sep 28, 2022	34.07	34.47	34.03	34.36	23,577,580	+0.44(+1.29%)
Sep 27, 2022	34.19	34.63	33.83	33.92	23,345,552	-0.03(-0.10%)
Sep 26, 2022	34.22	34.35	33.70	33.96	25,122,334	-0.51(-1.49%)
Sep 23, 2022	34.51	34.78	34.12	34.47	22,285,380	-0.36(-1.03%)
Sep 22, 2022	34.43	35.24	34.25	34.83	22,703,374	+0.39(+1.14%)
Sep 21, 2022	35.49	35.68	34.43	34.44	29,356,144	-0.97(-2.73%)
Sep 20, 2022	35.76	35.76	35.30	35.41	17,835,562	-0.57(-1.58%)
Sep 19, 2022	35.82	35.98	35.49	35.97	21,786,766	-0.01(-0.02%)
Sep 16, 2022	35.75	36.24	35.47	35.98	51,666,572	+0.19(+0.54%)
Sep 15, 2022	35.79	36.00	35.51	35.79	26,085,320	-0.22(-0.61%)
Sep 14, 2022	36.42	36.58	35.75	36.01	26,557,712	-0.41(-1.13%)
Sep 13, 2022	36.99	37.17	36.26	36.42	24,394,136	-0.88(-2.36%)
Sep 12, 2022	37.15	37.38	36.99	37.30	21,266,966	+0.45(+1.23%)
Sep 09, 2022	36.36	36.92	36.17	36.85	23,230,286	+0.80(+2.23%)
Sep 08, 2022	35.76	36.39	35.51	36.04	32,960,708	+0.21(+0.58%)
Sep 07, 2022	35.89	36.33	35.76	35.83	29,284,134	-0.02(-0.05%)
Sep 06, 2022	36.07	36.37	35.84	35.85	27,394,336	-0.17(-0.48%)
Sep 02, 2022	36.64	36.82	35.90	36.03	24,278,626	-0.44(-1.22%)

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.