Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.61	32.06	31.05	32.01	24,690,512	+0.51(+1.62%)
Nov 29, 2022	31.22	31.54	30.86	31.50	13,697,442	+0.56(+1.80%)
Nov 28, 2022	31.15	31.28	30.82	30.94	17,336,006	-0.31(-1.00%)
Nov 25, 2022	31.51	31.56	31.22	31.26	5,980,948	-0.05(-0.16%)
Nov 23, 2022	31.16	31.42	31.05	31.31	9,904,078	+0.15(+0.47%)
Nov 22, 2022	30.77	31.43	30.75	31.16	16,091,550	+0.62(+2.01%)
Nov 21, 2022	30.02	30.59	29.70	30.54	20,395,342	+0.40(+1.33%)
Nov 18, 2022	30.39	30.50	29.79	30.14	15,726,261	-0.07(-0.23%)
Nov 17, 2022	30.11	30.21	29.74	30.21	12,523,820	-0.28(-0.93%)
Nov 16, 2022	30.50	30.68	30.30	30.50	10,260,833	-0.07(-0.22%)
Nov 15, 2022	31.38	31.75	30.15	30.56	17,256,844	-0.48(-1.54%)
Nov 14, 2022	30.92	31.64	30.79	31.04	12,604,805	-0.14(-0.44%)
Nov 11, 2022	31.01	31.30	30.60	31.18	15,049,466	+0.70(+2.31%)
Nov 10, 2022	29.77	30.55	29.52	30.48	18,771,934	+1.75(+6.08%)
Nov 09, 2022	29.02	29.20	28.66	28.73	10,804,305	-0.54(-1.83%)
Nov 08, 2022	29.26	29.40	28.75	29.27	14,914,497	+0.02(+0.07%)
Nov 07, 2022	29.10	29.30	28.96	29.25	10,169,179	+0.32(+1.11%)
Nov 04, 2022	28.51	29.06	28.51	28.92	14,206,244	+0.61(+2.17%)
Nov 03, 2022	27.58	28.53	27.45	28.31	19,855,174	+0.46(+1.65%)
Nov 02, 2022	28.39	29.03	27.84	27.85	15,662,981	-0.53(-1.86%)
Nov 01, 2022	28.63	28.74	28.21	28.38	17,194,930	+0.01(+0.03%)
Oct 31, 2022	28.57	28.66	28.27	28.37	15,918,422	-0.16(-0.55%)
Oct 28, 2022	28.34	28.66	28.17	28.52	14,529,000	+0.40(+1.42%)
Oct 27, 2022	28.24	28.64	28.08	28.12	14,444,808	+0.04(+0.14%)
Oct 26, 2022	28.39	28.67	27.98	28.08	21,598,054	+0.01(+0.03%)
Oct 25, 2022	27.56	28.14	27.50	28.07	20,142,800	+0.59(+2.13%)
Oct 24, 2022	27.09	27.86	27.08	27.49	21,586,420	+0.61(+2.25%)
Oct 21, 2022	27.08	27.80	26.32	26.88	30,091,872	+0.45(+1.70%)
Oct 20, 2022	26.67	27.18	26.15	26.43	21,427,014	-0.82(-3.01%)
Oct 19, 2022	27.35	27.57	27.04	27.25	15,823,597	-0.48(-1.72%)
Oct 18, 2022	28.00	28.24	27.45	27.73	16,809,230	+0.25(+0.92%)
Oct 17, 2022	27.20	27.59	27.17	27.48	18,193,820	+0.82(+3.08%)
Oct 14, 2022	27.19	27.24	26.54	26.66	15,860,426	-0.19(-0.69%)
Oct 13, 2022	25.54	27.10	25.19	26.84	19,039,650	+0.83(+3.19%)
Oct 12, 2022	25.94	26.53	25.87	26.01	14,099,031	+0.14(+0.53%)
Oct 11, 2022	25.85	26.18	25.72	25.88	18,511,840	-0.08(-0.30%)
Oct 10, 2022	26.29	26.59	25.94	25.96	16,455,188	-0.18(-0.67%)
Oct 07, 2022	26.44	26.59	26.00	26.13	14,841,503	-0.58(-2.16%)
Oct 06, 2022	27.13	27.22	26.68	26.71	15,536,572	-0.45(-1.65%)
Oct 05, 2022	27.11	27.39	26.77	27.16	16,419,967	-0.29(-1.07%)
Oct 04, 2022	27.12	27.53	27.12	27.45	15,910,627	+0.68(+2.55%)
Oct 03, 2022	26.39	26.97	26.27	26.77	16,426,473	+0.76(+2.93%)
Sep 30, 2022	26.51	26.61	25.98	26.01	24,728,220	-0.54(-2.02%)
Sep 29, 2022	26.71	26.75	26.14	26.54	15,803,861	-0.43(-1.59%)
Sep 28, 2022	26.27	27.11	26.22	26.97	18,753,510	+0.40(+1.51%)
Sep 27, 2022	26.80	27.08	26.26	26.57	18,932,660	-0.20(-0.77%)
Sep 26, 2022	26.90	27.13	26.58	26.78	17,670,986	-0.24(-0.90%)
Sep 23, 2022	27.86	27.91	26.83	27.02	24,528,764	-0.87(-3.12%)
Sep 22, 2022	28.29	28.36	27.83	27.89	17,574,560	-0.56(-1.96%)
Sep 21, 2022	29.00	29.29	28.44	28.45	13,096,634	-0.32(-1.12%)
Sep 20, 2022	28.77	28.95	28.38	28.77	18,071,630	-0.40(-1.37%)
Sep 19, 2022	28.62	29.20	28.56	29.17	19,855,556	+0.38(+1.32%)
Sep 16, 2022	28.70	29.09	28.21	28.79	49,678,212	-0.66(-2.25%)
Sep 15, 2022	30.55	30.71	29.32	29.45	35,613,804	-1.03(-3.39%)
Sep 14, 2022	30.44	30.58	29.70	30.49	23,601,524	-0.32(-1.05%)
Sep 13, 2022	31.52	31.57	30.68	30.81	14,501,424	-1.25(-3.90%)
Sep 12, 2022	31.97	32.14	31.71	32.06	14,209,505	+0.21(+0.64%)
Sep 09, 2022	31.58	31.97	31.52	31.85	14,179,213	+0.41(+1.30%)
Sep 08, 2022	30.98	31.47	30.88	31.44	15,748,613	+0.31(+1.00%)
Sep 07, 2022	30.74	31.34	30.65	31.13	11,732,320	+0.39(+1.27%)
Sep 06, 2022	30.50	31.01	30.41	30.74	16,543,214	+0.24(+0.80%)
Sep 02, 2022	31.19	31.21	30.32	30.50	11,201,009	-0.36(-1.17%)

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.