Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.31	32.81	32.03	32.71	804,807	+0.69(+2.15%)
Nov 29, 2022	31.97	32.14	31.89	32.03	374,617	+0.17(+0.55%)
Nov 28, 2022	32.23	32.32	31.82	31.85	324,500	-0.52(-1.62%)
Nov 25, 2022	32.17	32.42	32.17	32.38	169,402	+0.18(+0.57%)
Nov 23, 2022	31.84	32.22	31.84	32.19	343,426	+0.29(+0.91%)
Nov 22, 2022	31.59	31.91	31.56	31.90	378,407	+0.32(+1.01%)
Nov 21, 2022	31.50	31.62	31.44	31.58	452,995	-0.23(-0.73%)
Nov 18, 2022	31.91	31.91	31.70	31.81	452,951	+0.06(+0.18%)
Nov 17, 2022	31.27	31.77	31.27	31.76	480,036	-0.05(-0.15%)
Nov 16, 2022	31.85	31.92	31.67	31.80	2,148,286	+0.16(+0.52%)
Nov 15, 2022	32.07	32.14	31.21	31.64	1,176,139	+0.15(+0.46%)
Nov 14, 2022	31.72	31.92	31.49	31.49	475,068	-0.38(-1.19%)
Nov 11, 2022	31.52	31.92	31.34	31.87	4,158,749	+0.67(+2.14%)
Nov 10, 2022	30.85	31.22	30.58	31.20	1,027,849	+1.49(+5.02%)
Nov 09, 2022	29.90	30.11	29.69	29.71	382,130	-0.32(-1.06%)
Nov 08, 2022	29.82	30.22	29.79	30.03	555,960	+0.20(+0.68%)
Nov 07, 2022	29.81	29.94	29.68	29.83	380,115	+0.08(+0.26%)
Nov 04, 2022	29.38	29.80	29.23	29.75	581,065	+1.57(+5.57%)
Nov 03, 2022	28.05	28.38	28.04	28.18	512,667	-0.21(-0.75%)
Nov 02, 2022	28.93		28.39	28.39	703,639	-0.67(-2.30%)
Nov 01, 2022	29.38	29.42	28.89	29.06	557,080	+0.31(+1.08%)
Oct 31, 2022	28.82	28.89	28.69	28.75	400,951	-0.48(-1.66%)
Oct 28, 2022	28.93	29.24	28.81	29.24	474,744	+0.44(+1.51%)
Oct 27, 2022	29.01	29.26	28.79	28.80	846,830	-0.43(-1.46%)
Oct 26, 2022	29.01	29.44	28.98	29.23	502,323	+0.28(+0.97%)
Oct 25, 2022	28.39	28.98	28.39	28.95	332,464	+0.76(+2.68%)
Oct 24, 2022	28.04	28.31	27.93	28.19	578,081	+0.28(+1.01%)
Oct 21, 2022	27.23	27.91	27.13	27.91	795,020	+0.43(+1.55%)
Oct 20, 2022	27.51	27.84	27.38	27.48	708,138	+0.08(+0.28%)
Oct 19, 2022	27.53	27.67	27.21	27.41	473,230	-0.47(-1.70%)
Oct 18, 2022	28.11	28.16	27.65	27.88	475,343	+0.33(+1.20%)
Oct 17, 2022	27.39	27.67	27.39	27.55	444,042	+0.90(+3.38%)
Oct 14, 2022	27.28	27.41	26.65	26.65	563,057	-0.29(-1.08%)
Oct 13, 2022	25.73	27.09	25.65	26.94	1,223,213	+0.76(+2.88%)
Oct 12, 2022	26.19	26.35	26.10	26.19	380,859	-0.02(-0.07%)
Oct 11, 2022	26.24	26.64	26.06	26.21	668,260	-0.18(-0.70%)
Oct 10, 2022	26.50	26.62	26.17	26.39	590,256	-0.11(-0.40%)
Oct 07, 2022	26.85	26.85	26.37	26.50	474,824	-0.50(-1.87%)
Oct 06, 2022	27.16	27.34	26.99	27.00	600,206	-0.64(-2.31%)
Oct 05, 2022	27.50	27.83	27.27	27.64	526,337	-0.36(-1.28%)
Oct 04, 2022	27.61	28.06	27.55	28.00	855,925	+1.46(+5.51%)
Oct 03, 2022	26.22	26.66	26.09	26.54	817,168	+0.58(+2.24%)
Sep 30, 2022	25.86	26.36	25.85	25.95	968,326	+0.01(+0.04%)
Sep 29, 2022	25.84	25.96	25.52	25.94	2,112,318	-0.38(-1.43%)
Sep 28, 2022	25.58	26.39	25.46	26.32	763,620	+0.67(+2.61%)
Sep 27, 2022	25.95	26.12	25.43	25.65	629,886	-0.13(-0.49%)
Sep 26, 2022	26.00	26.24	25.69	25.78	531,192	-0.37(-1.41%)
Sep 23, 2022	26.47	26.50	25.96	26.15	864,554	-1.08(-3.98%)
Sep 22, 2022	27.40	27.48	27.06	27.23	530,729	-0.14(-0.50%)
Sep 21, 2022	27.77	28.02	27.36	27.37	1,261,959	-0.39(-1.40%)
Sep 20, 2022	27.81	27.91	27.49	27.76	626,927	-0.73(-2.55%)
Sep 19, 2022	27.91	28.50	27.91	28.48	493,380	+0.04(+0.14%)
Sep 16, 2022	28.24	28.54	28.19	28.44	477,571	-0.18(-0.64%)
Sep 15, 2022	28.66	28.93	28.56	28.63	400,640	-0.39(-1.33%)
Sep 14, 2022	28.89	29.13	28.79	29.01	780,182	+0.19(+0.67%)
Sep 13, 2022	29.35	29.55	28.80	28.82	577,842	-1.07(-3.60%)
Sep 12, 2022	29.81	30.02	29.78	29.90	383,191	+0.61(+2.08%)
Sep 09, 2022	29.09	29.30	29.07	29.29	404,534	+0.76(+2.65%)
Sep 08, 2022	28.16	28.59	28.09	28.53	838,256	-0.18(-0.64%)
Sep 07, 2022	28.12	28.71	28.10	28.71	444,612	+0.59(+2.10%)
Sep 06, 2022	28.32	28.43	27.98	28.12	915,513	+0.09(+0.31%)
Sep 02, 2022	28.68	28.98	27.93	28.04	943,266	-0.27(-0.96%)

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.