Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.66	32.06	31.33	31.94	7,593,650	+0.56(+1.79%)
Nov 29, 2022	31.37	31.55	31.30	31.38	3,009,395	+0.09(+0.27%)
Nov 28, 2022	31.55	31.68	31.27	31.30	3,005,668	-0.42(-1.32%)
Nov 25, 2022	31.61	31.78	31.60	31.71	1,189,692	+0.14(+0.45%)
Nov 23, 2022	31.29	31.60	31.28	31.57	3,649,682	+0.32(+1.03%)
Nov 22, 2022	30.99	31.25	30.93	31.25	3,948,475	+0.46(+1.48%)
Nov 21, 2022	30.77	30.84	30.64	30.79	5,963,316	-0.25(-0.80%)
Nov 18, 2022	31.10	31.11	30.93	31.04	4,434,884	+0.05(+0.15%)
Nov 17, 2022	30.62	30.99	30.59	30.99	5,933,435	-0.02(-0.06%)
Nov 16, 2022	31.10	31.17	30.92	31.01	7,792,481	-0.10(-0.34%)
Nov 15, 2022	31.42	31.44	30.84	31.11	6,579,624	+0.21(+0.68%)
Nov 14, 2022	30.99	31.17	30.91	30.91	4,915,387	-0.35(-1.13%)
Nov 11, 2022	30.94	31.31	30.85	31.26	4,130,025	+0.61(+1.99%)
Nov 10, 2022	30.23	30.66	30.08	30.65	8,306,877	+1.58(+5.43%)
Nov 09, 2022	29.30	29.49	29.05	29.07	6,452,248	-0.41(-1.39%)
Nov 08, 2022	29.32	29.65	29.27	29.48	4,235,604	+0.35(+1.21%)
Nov 07, 2022	29.15	29.24	29.00	29.13	6,071,001	+0.11(+0.39%)
Nov 04, 2022	28.78	29.06	28.59	29.01	11,859,152	+1.06(+3.78%)
Nov 03, 2022	27.79	28.08	27.76	27.96	9,202,999	-0.21(-0.74%)
Nov 02, 2022	28.64		28.17	28.17	9,600,513	-0.43(-1.50%)
Nov 01, 2022	28.94	28.94	28.47	28.59	9,798,182	+0.26(+0.91%)
Oct 31, 2022	28.31	28.42	28.25	28.34	15,630,273	-0.23(-0.80%)
Oct 28, 2022	28.29	28.58	28.21	28.57	13,291,701	+0.24(+0.84%)
Oct 27, 2022	28.47	28.73	28.32	28.33	11,016,881	-0.24(-0.83%)
Oct 26, 2022	28.31	28.76	28.29	28.57	6,514,034	+0.29(+1.01%)
Oct 25, 2022	27.86	28.30	27.86	28.28	4,514,260	+0.59(+2.13%)
Oct 24, 2022	27.60	27.79	27.44	27.69	9,265,680	-0.01(-0.03%)
Oct 21, 2022	26.99	27.73	26.88	27.70	11,305,359	+0.49(+1.82%)
Oct 20, 2022	27.32	27.63	27.15	27.20	6,491,020	-0.06(-0.21%)
Oct 19, 2022	27.35	27.46	27.10	27.26	5,904,660	-0.33(-1.21%)
Oct 18, 2022	27.80	27.84	27.39	27.59	6,765,689	+0.17(+0.62%)
Oct 17, 2022	27.34	27.53	27.32	27.42	12,591,257	+0.68(+2.53%)
Oct 14, 2022	27.33	27.40	26.72	26.75	9,300,483	-0.43(-1.58%)
Oct 13, 2022	26.16	27.29	26.06	27.18	12,812,928	+0.54(+2.04%)
Oct 12, 2022	26.65	26.78	26.56	26.63	7,289,578	-0.07(-0.25%)
Oct 11, 2022	26.82	27.12	26.62	26.70	9,701,175	-0.28(-1.02%)
Oct 10, 2022	27.13	27.17	26.84	26.98	10,109,845	-0.18(-0.67%)
Oct 07, 2022	27.49	27.51	27.06	27.16	7,177,983	-0.45(-1.62%)
Oct 06, 2022	27.79	27.92	27.57	27.60	8,487,924	-0.47(-1.66%)
Oct 05, 2022	27.92	28.23	27.76	28.07	8,573,053	-0.35(-1.24%)
Oct 04, 2022	28.02	28.43	28.01	28.42	9,135,086	+1.11(+4.08%)
Oct 03, 2022	27.03	27.43	26.94	27.31	11,657,863	+0.55(+2.06%)
Sep 30, 2022	26.78	27.11	26.71	26.76	12,899,610	-0.14(-0.53%)
Sep 29, 2022	26.89	26.91	26.53	26.90	14,597,062	-0.34(-1.26%)
Sep 28, 2022	26.62	27.30	26.51	27.24	14,589,792	+0.60(+2.25%)
Sep 27, 2022	26.94	27.05	26.47	26.64	14,200,348	-0.14(-0.53%)
Sep 26, 2022	26.94	27.16	26.65	26.79	15,464,168	-0.43(-1.57%)
Sep 23, 2022	27.49	27.50	27.01	27.21	17,751,954	-0.91(-3.25%)
Sep 22, 2022	28.29	28.36	27.99	28.13	18,563,332	-0.08(-0.27%)
Sep 21, 2022	28.58	28.80	28.19	28.20	8,166,917	-0.39(-1.36%)
Sep 20, 2022	28.70	28.72	28.41	28.59	11,114,317	-0.49(-1.67%)
Sep 19, 2022	28.64	29.09	28.61	29.08	6,574,424	+0.12(+0.43%)
Sep 16, 2022	28.90	29.05	28.79	28.96	7,894,770	-0.19(-0.65%)
Sep 15, 2022	29.18	29.42	29.08	29.15	6,574,801	-0.28(-0.94%)
Sep 14, 2022	29.40	29.53	29.24	29.42	6,859,188	+0.13(+0.45%)
Sep 13, 2022	29.76	29.92	29.26	29.29	6,093,525	-1.05(-3.45%)
Sep 12, 2022	30.30	30.46	30.25	30.33	7,232,149	+0.40(+1.33%)
Sep 09, 2022	29.70	29.94	29.70	29.93	5,979,163	+0.74(+2.54%)
Sep 08, 2022	28.82	29.23	28.81	29.19	9,987,187	+0.05(+0.16%)
Sep 07, 2022	28.69	29.17	28.67	29.15	14,843,392	+0.22(+0.76%)
Sep 06, 2022	29.13	29.18	28.83	28.93	11,613,060	-0.10(-0.36%)
Sep 02, 2022	29.44	29.66	28.95	29.03	9,464,902	-0.20(-0.68%)

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.