Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	28.13	28.79	27.89	28.68	3,761,368	+0.53(+1.88%)
Nov 29, 2022	28.00	28.20	27.86	28.15	3,246,632	+0.21(+0.77%)
Nov 28, 2022	28.16	28.34	27.82	27.93	5,442,814	-0.53(-1.86%)
Nov 25, 2022	28.36	28.54	28.35	28.46	893,374	-0.06(-0.21%)
Nov 23, 2022	28.19	28.55	28.14	28.52	3,112,744	+0.30(+1.06%)
Nov 22, 2022	27.84	28.25	27.84	28.23	2,660,470	+0.50(+1.79%)
Nov 21, 2022	27.30	27.77	27.30	27.73	2,790,146	+0.35(+1.28%)
Nov 18, 2022	27.36	27.39	27.07	27.38	2,487,192	+0.16(+0.59%)
Nov 17, 2022	26.73	27.25	26.73	27.22	2,744,382	+0.14(+0.52%)
Nov 16, 2022	26.91	27.11	26.83	27.08	3,818,516	+0.32(+1.20%)
Nov 15, 2022	27.23	27.25	26.34	26.76	6,638,890	-0.13(-0.48%)
Nov 14, 2022	26.89	27.27	26.86	26.89	2,903,966	-0.00(-0.02%)
Nov 11, 2022	26.61	26.92	26.53	26.89	3,065,352	+0.15(+0.56%)
Nov 10, 2022	26.77	27.02	26.64	26.75	5,314,090	+0.71(+2.75%)
Nov 09, 2022	26.42	26.42	25.92	26.03	3,414,790	-0.40(-1.53%)
Nov 08, 2022	26.94	26.95	26.30	26.43	3,886,876	-0.39(-1.47%)
Nov 07, 2022	26.79	26.95	26.62	26.83	2,015,820	+0.13(+0.49%)
Nov 04, 2022	26.75	27.05	26.38	26.70	2,654,280	+0.18(+0.68%)
Nov 03, 2022	26.03	26.61	25.89	26.52	2,615,472	+0.28(+1.07%)
Nov 02, 2022	26.45		26.16	26.24	3,682,934	-0.35(-1.30%)
Nov 01, 2022	26.72	26.72	26.37	26.59	2,222,186	+0.14(+0.55%)
Oct 31, 2022	26.14	26.46	26.13	26.44	4,435,308	+0.21(+0.80%)
Oct 28, 2022	25.93	26.34	25.91	26.23	5,877,760	+0.30(+1.18%)
Oct 27, 2022	25.75	25.99	25.67	25.93	2,015,944	+0.26(+1.01%)
Oct 26, 2022	25.27	25.73	25.26	25.66	4,472,112	+0.29(+1.12%)
Oct 25, 2022	24.87	25.40	24.84	25.38	2,855,398	+0.50(+2.01%)
Oct 24, 2022	24.80	24.92	24.52	24.88	3,253,580	+0.22(+0.89%)
Oct 21, 2022	24.72	24.95	24.64	24.66	2,955,940	+0.04(+0.16%)
Oct 20, 2022	24.57	24.89	24.46	24.62	3,674,146	+0.14(+0.57%)
Oct 19, 2022	24.50	24.65	24.28	24.48	3,197,274	-0.09(-0.37%)
Oct 18, 2022	24.59	24.64	24.26	24.57	3,138,998	+0.25(+1.01%)
Oct 17, 2022	24.39	24.59	24.30	24.32	3,669,600	+0.31(+1.29%)
Oct 14, 2022	24.54	24.61	23.79	24.02	6,290,298	-0.28(-1.15%)
Oct 13, 2022	23.77	24.40	23.73	24.30	4,894,684	+0.36(+1.48%)
Oct 12, 2022	23.90	24.08	23.81	23.94	2,907,666	+0.12(+0.52%)
Oct 11, 2022	23.96	24.23	23.67	23.82	3,513,746	-0.20(-0.85%)
Oct 10, 2022	24.25	24.26	23.72	24.02	4,408,144	-0.30(-1.21%)
Oct 07, 2022	24.66	24.70	24.21	24.32	4,310,640	-0.49(-2.00%)
Oct 06, 2022	25.26	25.36	24.76	24.81	3,521,052	-0.39(-1.57%)
Oct 05, 2022	25.07	25.29	24.79	25.20	2,565,806	-0.05(-0.20%)
Oct 04, 2022	25.30	25.40	25.10	25.25	6,008,272	+0.45(+1.79%)
Oct 03, 2022	24.64	25.04	24.52	24.81	3,554,946	+0.51(+2.12%)
Sep 30, 2022	24.46	24.91	24.25	24.30	4,612,824	-0.25(-1.02%)
Sep 29, 2022	24.57	24.58	24.00	24.55	5,260,440	-0.34(-1.39%)
Sep 28, 2022	24.48	25.05	24.29	24.89	3,675,582	+0.48(+1.99%)
Sep 27, 2022	24.89	24.96	24.09	24.41	5,307,788	-0.18(-0.73%)
Sep 26, 2022	24.76	25.24	24.47	24.59	5,312,136	-0.43(-1.72%)
Sep 23, 2022	25.50	25.53	24.41	25.02	6,431,704	-0.77(-2.97%)
Sep 22, 2022	25.84	26.04	25.55	25.78	4,086,060	+0.05(+0.17%)
Sep 21, 2022	26.36	26.61	25.73	25.73	6,443,932	-0.43(-1.64%)
Sep 20, 2022	26.32	26.43	25.98	26.16	4,108,000	-0.42(-1.58%)
Sep 19, 2022	25.98	26.69	25.94	26.59	3,856,982	+0.38(+1.43%)
Sep 16, 2022	25.86	26.27	25.53	26.21	4,957,948	+0.03(+0.10%)
Sep 15, 2022	26.11	26.50	26.07	26.18	4,316,800	+0.03(+0.11%)
Sep 14, 2022	26.16	26.30	25.91	26.16	5,075,756	+0.02(+0.08%)
Sep 13, 2022	26.75	26.93	25.90	26.14	7,681,672	-1.18(-4.32%)
Sep 12, 2022	27.52	27.64	27.16	27.32	4,611,030	+0.03(+0.11%)
Sep 09, 2022	27.35	27.50	27.27	27.29	3,672,190	+0.15(+0.55%)
Sep 08, 2022	26.70	27.18	26.57	27.14	3,167,118	+0.22(+0.82%)
Sep 07, 2022	26.16	26.97	26.14	26.91	7,245,166	+0.70(+2.67%)
Sep 06, 2022	26.79	26.81	26.14	26.21	5,141,498	-0.30(-1.11%)
Sep 02, 2022	27.08	27.24	26.27	26.51	4,536,536	-0.12(-0.45%)

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.