Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	28.53	29.11	28.33	28.94	1,791,733	+0.40(+1.40%)
Nov 29, 2022	28.51	28.86	28.20	28.54	1,611,899	+0.09(+0.32%)
Nov 28, 2022	27.91	28.72	27.85	28.45	2,455,886	+0.16(+0.57%)
Nov 25, 2022	27.80	28.34	27.75	28.29	927,671	+0.61(+2.20%)
Nov 23, 2022	27.85	28.18	27.20	27.68	2,662,779	-0.12(-0.43%)
Nov 22, 2022	27.10	27.83	25.23	27.80	7,166,514	+2.27(+8.89%)
Nov 21, 2022	25.71	25.84	25.06	25.53	2,904,034	-0.51(-1.96%)
Nov 18, 2022	26.37	26.47	25.54	26.04	3,015,183	+0.62(+2.44%)
Nov 17, 2022	24.29	25.43	24.29	25.42	2,114,855	+0.70(+2.83%)
Nov 16, 2022	25.14	25.14	23.90	24.72	2,335,527	-1.30(-5.00%)
Nov 15, 2022	25.71	26.64	25.68	26.02	2,210,230	+0.70(+2.76%)
Nov 14, 2022	25.02	25.94	24.80	25.32	2,407,004	-0.03(-0.12%)
Nov 11, 2022	25.00	25.43	24.72	25.35	1,920,122	+0.60(+2.42%)
Nov 10, 2022	23.73	24.75	23.50	24.75	2,278,766	+2.12(+9.37%)
Nov 09, 2022	23.45	23.55	22.37	22.63	1,705,180	-1.19(-5.00%)
Nov 08, 2022	23.68	24.07	23.22	23.82	1,445,349	+0.38(+1.62%)
Nov 07, 2022	23.24	23.45	22.66	23.44	1,419,654	+0.32(+1.38%)
Nov 04, 2022	23.33	23.55	22.66	23.12	1,172,940	+0.14(+0.61%)
Nov 03, 2022	22.71	23.31	22.39	22.98	1,418,791	+0.09(+0.39%)
Nov 02, 2022	23.69		22.83	22.89	1,727,333	-0.79(-3.34%)
Nov 01, 2022	24.19	24.39	23.48	23.68	1,627,979	-0.18(-0.75%)
Oct 31, 2022	24.56	24.80	23.85	23.86	1,889,294	-0.82(-3.32%)
Oct 28, 2022	24.43	24.77	23.89	24.68	1,970,197	+0.01(+0.04%)
Oct 27, 2022	24.72	25.10	24.45	24.67	2,221,838	+0.18(+0.73%)
Oct 26, 2022	24.41	24.98	24.30	24.49	1,550,786	+0.08(+0.33%)
Oct 25, 2022	23.64	24.52	23.55	24.41	1,654,886	+0.89(+3.78%)
Oct 24, 2022	23.29	23.55	22.66	23.52	2,023,587	+0.28(+1.20%)
Oct 21, 2022	22.25	23.25	22.10	23.24	2,374,347	+1.10(+4.97%)
Oct 20, 2022	22.79	23.30	22.12	22.14	1,500,195	-0.56(-2.47%)
Oct 19, 2022	22.82	23.05	22.16	22.70	1,886,571	-0.37(-1.60%)
Oct 18, 2022	23.50	23.74	22.67	23.07	1,944,204	+0.07(+0.30%)
Oct 17, 2022	22.71	23.17	22.55	23.00	2,836,458	+0.83(+3.74%)
Oct 14, 2022	22.68	22.95	22.13	22.17	1,299,147	-0.22(-0.98%)
Oct 13, 2022	21.25	22.59	20.93	22.39	1,934,888	+0.67(+3.08%)
Oct 12, 2022	22.07	22.32	21.65	21.72	1,263,711	-0.50(-2.25%)
Oct 11, 2022	21.99	22.91	21.60	22.22	2,300,367	+0.22(+1.00%)
Oct 10, 2022	22.04	22.37	21.73	22.00	2,274,227	+0.22(+1.01%)
Oct 07, 2022	21.45	21.82	21.20	21.78	1,352,376	+0.07(+0.32%)
Oct 06, 2022	21.75	22.05	21.51	21.71	980,499	-0.18(-0.82%)
Oct 05, 2022	21.22	21.97	21.12	21.89	1,506,493	+0.26(+1.20%)
Oct 04, 2022	20.74	21.63	20.59	21.63	1,849,758	+1.44(+7.13%)
Oct 03, 2022	20.05	20.60	19.66	20.19	1,675,300	+0.54(+2.75%)
Sep 30, 2022	19.28	20.14	18.75	19.65	1,885,859	-0.13(-0.66%)
Sep 29, 2022	20.63	20.64	19.43	19.78	1,835,781	-1.10(-5.27%)
Sep 28, 2022	20.72	21.18	20.66	20.88	1,536,681	+0.08(+0.38%)
Sep 27, 2022	21.07	21.45	20.47	20.80	2,239,643	-0.06(-0.29%)
Sep 26, 2022	20.92	21.52	20.83	20.86	3,423,326	-0.14(-0.67%)
Sep 23, 2022	20.95	21.30	20.35	21.00	2,498,028	-0.31(-1.45%)
Sep 22, 2022	21.35	21.52	21.02	21.31	2,333,227	+0.18(+0.85%)
Sep 21, 2022	21.27	21.83	21.03	21.13	1,374,159	+0.05(+0.24%)
Sep 20, 2022	21.61	21.77	20.47	21.08	2,150,404	-0.84(-3.83%)
Sep 19, 2022	21.50	22.08	21.30	21.92	1,868,780	+0.28(+1.29%)
Sep 16, 2022	20.98	21.80	20.67	21.64	3,586,274	+0.52(+2.46%)
Sep 15, 2022	21.06	21.90	21.01	21.12	1,349,007	-0.14(-0.66%)
Sep 14, 2022	21.18	21.55	20.90	21.26	1,533,959	+0.16(+0.76%)
Sep 13, 2022	22.04	22.25	21.00	21.10	2,062,747	-1.75(-7.66%)
Sep 12, 2022	22.51	23.16	22.51	22.85	2,586,205	+0.54(+2.42%)
Sep 09, 2022	21.80	22.59	21.74	22.31	2,410,007	+0.58(+2.67%)
Sep 08, 2022	21.70	22.08	20.97	21.73	2,024,749	-0.34(-1.54%)
Sep 07, 2022	20.99	22.27	20.99	22.07	2,455,478	+1.03(+4.90%)
Sep 06, 2022	20.89	21.36	20.30	21.04	3,174,961	+0.47(+2.28%)
Sep 02, 2022	20.69	20.73	19.87	20.57	1,845,297	+0.21(+1.03%)

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.