Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	28.24	29.38	27.92	29.34	4,332,429	+1.21(+4.32%)
Nov 29, 2022	27.64	28.31	27.57	28.12	4,327,965	+0.52(+1.87%)
Nov 28, 2022	27.37	27.68	27.32	27.61	3,529,270	-0.05(-0.17%)
Nov 25, 2022	27.73	27.79	27.26	27.65	1,197,262	-0.24(-0.84%)
Nov 23, 2022	27.38	28.00	27.38	27.89	2,339,324	+0.31(+1.13%)
Nov 22, 2022	27.32	27.80	27.10	27.58	3,360,383	+0.31(+1.14%)
Nov 21, 2022	26.58	27.47	26.37	27.27	2,788,483	+0.64(+2.40%)
Nov 18, 2022	27.33	27.44	26.57	26.63	2,332,340	-0.29(-1.08%)
Nov 17, 2022	26.67	26.98	26.37	26.92	2,557,495	-0.32(-1.16%)
Nov 16, 2022	27.30	27.59	26.83	27.23	3,185,282	-0.46(-1.65%)
Nov 15, 2022	27.79	28.31	27.43	27.69	4,016,957	+0.79(+2.94%)
Nov 14, 2022	27.83	27.92	26.80	26.90	3,803,686	-1.19(-4.24%)
Nov 11, 2022	27.45	28.60	27.23	28.09	3,950,479	+0.74(+2.72%)
Nov 10, 2022	25.59	27.59	25.59	27.35	5,075,409	+3.11(+12.83%)
Nov 09, 2022	24.11	24.52	23.84	24.24	6,265,011	+0.11(+0.46%)
Nov 08, 2022	26.14	26.14	23.66	24.13	5,819,643	-2.01(-7.69%)
Nov 07, 2022	26.33	26.39	25.94	26.14	5,648,430	+0.13(+0.50%)
Nov 04, 2022	25.82	26.33	25.50	26.01	4,621,366	+0.71(+2.80%)
Nov 03, 2022	25.25	25.78	25.02	25.30	3,106,514	-0.61(-2.34%)
Nov 02, 2022	26.35	27.15	25.87	25.90	3,525,852	-0.48(-1.83%)
Nov 01, 2022	26.71	26.83	26.21	26.39	3,138,912	+0.07(+0.25%)
Oct 31, 2022	26.56	26.62	26.06	26.32	4,526,034	-0.47(-1.74%)
Oct 28, 2022	26.24	26.83	25.85	26.79	2,071,601	+0.37(+1.41%)
Oct 27, 2022	26.60	26.73	26.17	26.42	1,569,503	+0.30(+1.14%)
Oct 26, 2022	25.79	26.59	25.73	26.12	3,080,088	+0.20(+0.75%)
Oct 25, 2022	24.67	25.96	24.67	25.92	4,036,948	+1.27(+5.13%)
Oct 24, 2022	24.82	24.85	24.10	24.66	2,161,165	+0.08(+0.34%)
Oct 21, 2022	23.88	24.69	23.50	24.57	4,120,216	+0.67(+2.80%)
Oct 20, 2022	24.11	24.63	23.64	23.90	2,896,966	-0.20(-0.85%)
Oct 19, 2022	24.68	24.75	23.65	24.11	6,660,784	-0.91(-3.65%)
Oct 18, 2022	25.46	25.59	24.69	25.02	2,574,614	+0.45(+1.82%)
Oct 17, 2022	24.46	25.10	24.39	24.57	3,288,114	+0.90(+3.81%)
Oct 14, 2022	25.24	25.34	23.64	23.67	1,934,399	-1.11(-4.47%)
Oct 13, 2022	23.27	24.98	22.89	24.78	2,769,883	+0.78(+3.26%)
Oct 12, 2022	23.87	24.29	23.39	24.00	4,425,534	-0.09(-0.39%)
Oct 11, 2022	24.33	24.40	23.66	24.09	2,986,564	-0.40(-1.63%)
Oct 10, 2022	24.92	25.44	24.33	24.49	2,433,031	-0.34(-1.35%)
Oct 07, 2022	25.19	25.30	24.56	24.82	2,378,990	-0.90(-3.51%)
Oct 06, 2022	26.27	26.47	25.63	25.73	1,657,167	-0.64(-2.44%)
Oct 05, 2022	25.76	26.43	25.65	26.37	2,435,078	-0.01(-0.04%)
Oct 04, 2022	26.04	26.56	25.70	26.38	3,463,989	+1.31(+5.24%)
Oct 03, 2022	24.65	25.32	24.26	25.07	3,723,651	+1.01(+4.22%)
Sep 30, 2022	24.50	24.72	24.01	24.05	3,221,482	-0.37(-1.52%)
Sep 29, 2022	25.03	25.03	24.24	24.42	1,768,976	-1.10(-4.30%)
Sep 28, 2022	24.98	25.66	24.83	25.52	2,169,915	+0.71(+2.85%)
Sep 27, 2022	25.12	25.49	24.48	24.81	2,031,250	+0.17(+0.68%)
Sep 26, 2022	24.79	25.22	24.29	24.65	2,945,728	-0.44(-1.74%)
Sep 23, 2022	25.94	25.94	24.58	25.08	2,822,219	-1.14(-4.36%)
Sep 22, 2022	27.32	27.36	25.91	26.23	4,065,090	-1.05(-3.86%)
Sep 21, 2022	28.31	28.45	27.27	27.28	1,914,266	-0.75(-2.69%)
Sep 20, 2022	28.54	28.78	27.67	28.04	2,013,689	-0.99(-3.40%)
Sep 19, 2022	28.38	29.26	28.22	29.02	2,549,823	+0.27(+0.94%)
Sep 16, 2022	28.67	29.13	28.39	28.75	8,553,404	-0.49(-1.69%)
Sep 15, 2022	29.08	30.07	29.08	29.25	1,934,977	-0.19(-0.63%)
Sep 14, 2022	29.53	29.68	29.02	29.43	3,900,365	+0.12(+0.41%)
Sep 13, 2022	29.92	30.12	29.12	29.31	2,696,428	-1.79(-5.75%)
Sep 12, 2022	31.07	31.39	30.76	31.10	2,775,911	+0.32(+1.03%)
Sep 09, 2022	30.63	31.01	30.46	30.78	3,095,055	+0.48(+1.60%)
Sep 08, 2022	29.67	30.39	29.41	30.30	1,407,728	+0.20(+0.68%)
Sep 07, 2022	29.63	30.20	29.25	30.09	1,735,984	+0.62(+2.12%)
Sep 06, 2022	29.50	29.94	29.07	29.47	5,313,554	-0.56(-1.86%)
Sep 02, 2022	30.87	31.03	29.83	30.03	1,224,381	-0.37(-1.23%)

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.