Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.47	32.32	31.16	32.32	93,007	+0.98(+3.12%)
Nov 29, 2022	31.57	31.57	31.18	31.34	113,367	-0.07(-0.21%)
Nov 28, 2022	31.80	31.80	31.34	31.41	133,752	-0.45(-1.40%)
Nov 25, 2022	31.97	31.97	31.86	31.86	30,372	-0.02(-0.05%)
Nov 23, 2022	31.69	31.91	31.69	31.87	670,071	+0.20(+0.62%)
Nov 22, 2022	31.48	31.70	31.31	31.68	131,582	+0.40(+1.26%)
Nov 21, 2022	31.25	31.39	31.17	31.28	81,710	-0.11(-0.34%)
Nov 18, 2022	31.56	31.56	31.16	31.39	60,762	+0.19(+0.60%)
Nov 17, 2022	30.97	31.28	30.89	31.20	100,182	-0.09(-0.27%)
Nov 16, 2022	31.33	31.50	31.26	31.29	152,695	-0.22(-0.69%)
Nov 15, 2022	31.75	31.88	31.37	31.51	63,788	+0.22(+0.71%)
Nov 14, 2022	31.47	31.67	31.26	31.29	169,769	-0.25(-0.78%)
Nov 11, 2022	31.22	31.61	31.20	31.53	249,907	+0.38(+1.22%)
Nov 10, 2022	30.74	31.26	30.59	31.15	96,412	+1.54(+5.20%)
Nov 09, 2022	29.99	30.08	29.56	29.61	70,131	-0.54(-1.78%)
Nov 08, 2022	30.06	30.42	29.85	30.15	103,536	+0.15(+0.49%)
Nov 07, 2022	29.90	30.05	29.68	30.00	80,936	+0.28(+0.93%)
Nov 04, 2022	29.83	29.83	29.25	29.72	114,527	+0.41(+1.40%)
Nov 03, 2022	29.40	29.52	29.17	29.31	161,226	-0.35(-1.19%)
Nov 02, 2022	30.42		29.66	29.66	337,266	-0.77(-2.52%)
Nov 01, 2022	30.91	30.91	30.37	30.43	81,658	-0.13(-0.44%)
Oct 31, 2022	30.56	30.70	30.52	30.57	292,656	-0.25(-0.81%)
Oct 28, 2022	30.06	30.82	30.06	30.82	146,215	+0.75(+2.51%)
Oct 27, 2022	30.31	30.45	30.02	30.06	127,494	-0.17(-0.56%)
Oct 26, 2022	30.12	30.66	30.12	30.23	91,098	-0.27(-0.89%)
Oct 25, 2022	30.07	30.50	30.04	30.50	113,529	+0.49(+1.64%)
Oct 24, 2022	29.82	30.06	29.66	30.01	73,855	+0.39(+1.30%)
Oct 21, 2022	28.93	29.66	28.84	29.62	136,132	+0.70(+2.41%)
Oct 20, 2022	29.10	29.47	28.87	28.93	104,056	-0.26(-0.88%)
Oct 19, 2022	29.21	29.42	28.99	29.18	130,873	-0.25(-0.83%)
Oct 18, 2022	29.67	29.79	29.16	29.43	293,703	+0.33(+1.15%)
Oct 17, 2022	28.91	29.17	28.90	29.10	91,471	+0.75(+2.65%)
Oct 14, 2022	29.26	29.26	28.32	28.34	174,986	-0.65(-2.25%)
Oct 13, 2022	27.82	29.11	27.63	29.00	240,351	+0.72(+2.54%)
Oct 12, 2022	28.46	28.49	28.27	28.28	64,437	-0.09(-0.32%)
Oct 11, 2022	28.38	28.77	28.23	28.37	86,704	-0.19(-0.65%)
Oct 10, 2022	28.91	28.91	28.37	28.56	481,786	-0.18(-0.64%)
Oct 07, 2022	29.22	29.22	28.60	28.74	79,305	-0.88(-2.97%)
Oct 06, 2022	29.77	29.99	29.58	29.62	63,210	-0.29(-0.98%)
Oct 05, 2022	29.74	30.09	29.47	29.91	69,204	-0.11(-0.38%)
Oct 04, 2022	29.64	30.03	29.64	30.03	77,769	+0.88(+3.00%)
Oct 03, 2022	28.65	29.30	28.65	29.15	88,255	+0.67(+2.35%)
Sep 30, 2022	28.89	29.14	28.46	28.48	104,842	-0.41(-1.41%)
Sep 29, 2022	29.33	29.33	28.66	28.89	160,116	-0.64(-2.16%)
Sep 28, 2022	29.00	29.66	28.97	29.53	236,220	+0.56(+1.94%)
Sep 27, 2022	29.35	29.51	28.79	28.97	235,315	-0.10(-0.35%)
Sep 26, 2022	29.16	29.52	28.99	29.07	154,201	-0.28(-0.95%)
Sep 23, 2022	29.72	29.72	28.98	29.34	320,565	-0.46(-1.54%)
Sep 22, 2022	30.06	30.06	29.75	29.80	316,670	-0.26(-0.86%)
Sep 21, 2022	30.81	30.95	30.06	30.06	163,078	-0.53(-1.74%)
Sep 20, 2022	30.67	30.75	30.39	30.59	85,770	-0.34(-1.10%)
Sep 19, 2022	30.52	30.93	30.52	30.93	85,002	+0.23(+0.75%)
Sep 16, 2022	30.54	30.75	30.44	30.70	110,503	-0.21(-0.66%)
Sep 15, 2022	31.17	31.39	30.86	30.91	77,169	-0.36(-1.15%)
Sep 14, 2022	31.35	31.38	31.00	31.27	113,358	+0.08(+0.27%)
Sep 13, 2022	31.86	31.93	31.16	31.18	121,266	-1.44(-4.41%)
Sep 12, 2022	32.53	32.66	32.46	32.62	94,709	+0.34(+1.05%)
Sep 09, 2022	31.94	32.33	31.94	32.28	191,652	+0.50(+1.58%)
Sep 08, 2022	31.37	31.81	31.32	31.78	212,886	+0.20(+0.63%)
Sep 07, 2022	31.01	31.64	31.01	31.58	56,972	+0.59(+1.89%)
Sep 06, 2022	31.24	31.25	30.81	31.00	113,966	-0.11(-0.35%)
Sep 02, 2022	31.72	31.85	31.05	31.10	83,608	-0.37(-1.18%)

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.