Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.59	32.08	31.31	31.98	823,206	+0.67(+2.15%)
Nov 29, 2022	31.25	31.42	31.18	31.31	383,181	+0.17(+0.55%)
Nov 28, 2022	31.51	31.59	31.11	31.14	331,918	-0.51(-1.62%)
Nov 25, 2022	31.45	31.70	31.45	31.65	173,275	+0.18(+0.57%)
Nov 23, 2022	31.13	31.50	31.13	31.47	351,277	+0.28(+0.91%)
Nov 22, 2022	30.88	31.20	30.86	31.19	387,059	+0.31(+1.01%)
Nov 21, 2022	30.80	30.92	30.73	30.88	463,351	-0.23(-0.73%)
Nov 18, 2022	31.20	31.20	30.99	31.10	463,307	+0.06(+0.18%)
Nov 17, 2022	30.57	31.06	30.57	31.05	491,010	-0.05(-0.15%)
Nov 16, 2022	31.14	31.21	30.97	31.09	2,197,400	+0.16(+0.52%)
Nov 15, 2022	31.35	31.42	30.52	30.93	1,203,028	+0.14(+0.46%)
Nov 14, 2022	31.01	31.21	30.79	30.79	485,929	-0.37(-1.18%)
Nov 11, 2022	30.82	31.21	30.64	31.16	4,253,826	+0.65(+2.14%)
Nov 10, 2022	30.17	30.52	29.90	30.51	1,051,347	+1.46(+5.02%)
Nov 09, 2022	29.23	29.44	29.02	29.05	390,866	-0.31(-1.06%)
Nov 08, 2022	29.15	29.54	29.12	29.36	568,671	+0.20(+0.68%)
Nov 07, 2022	29.14	29.27	29.01	29.16	388,806	+0.08(+0.26%)
Nov 04, 2022	28.73	29.13	28.57	29.09	594,350	+1.53(+5.57%)
Nov 03, 2022	27.42	27.74	27.41	27.55	524,388	-0.21(-0.75%)
Nov 02, 2022	28.28		27.75	27.76	719,725	-0.65(-2.30%)
Nov 01, 2022	28.73	28.76	28.24	28.41	569,816	+0.30(+1.08%)
Oct 31, 2022	28.18	28.24	28.04	28.11	410,117	-0.47(-1.66%)
Oct 28, 2022	28.28	28.58	28.17	28.58	485,598	+0.43(+1.51%)
Oct 27, 2022	28.37	28.60	28.15	28.16	866,191	-0.42(-1.46%)
Oct 26, 2022	28.36	28.78	28.33	28.57	513,807	+0.27(+0.97%)
Oct 25, 2022	27.76	28.33	27.76	28.30	340,065	+0.74(+2.68%)
Oct 24, 2022	27.41	27.68	27.31	27.56	591,297	+0.27(+1.01%)
Oct 21, 2022	26.62	27.29	26.52	27.29	813,196	+0.42(+1.55%)
Oct 20, 2022	26.90	27.22	26.77	26.87	724,327	+0.08(+0.28%)
Oct 19, 2022	26.92	27.05	26.60	26.79	484,049	-0.46(-1.70%)
Oct 18, 2022	27.49	27.53	27.03	27.26	486,210	+0.32(+1.20%)
Oct 17, 2022	26.78	27.05	26.78	26.94	454,194	+0.88(+3.38%)
Oct 14, 2022	26.67	26.79	26.05	26.06	575,930	-0.28(-1.08%)
Oct 13, 2022	25.16	26.48	25.08	26.34	1,251,179	+0.74(+2.88%)
Oct 12, 2022	25.60	25.76	25.52	25.60	389,566	-0.02(-0.07%)
Oct 11, 2022	25.65	26.05	25.48	25.62	683,538	-0.18(-0.70%)
Oct 10, 2022	25.90	26.03	25.58	25.80	603,751	-0.10(-0.40%)
Oct 07, 2022	26.25	26.25	25.78	25.90	485,680	-0.49(-1.86%)
Oct 06, 2022	26.56	26.73	26.38	26.40	613,928	-0.62(-2.31%)
Oct 05, 2022	26.89	27.21	26.66	27.02	538,370	-0.35(-1.28%)
Oct 04, 2022	26.99	27.43	26.94	27.37	875,494	+1.43(+5.51%)
Oct 03, 2022	25.63	26.06	25.51	25.94	835,850	+0.57(+2.24%)
Sep 30, 2022	25.28	25.77	25.27	25.37	990,464	+0.01(+0.04%)
Sep 29, 2022	25.26	25.38	24.95	25.36	2,160,610	-0.37(-1.43%)
Sep 28, 2022	25.01	25.80	24.89	25.73	781,078	+0.65(+2.60%)
Sep 27, 2022	25.37	25.54	24.86	25.08	644,286	-0.12(-0.49%)
Sep 26, 2022	25.42	25.65	25.12	25.20	543,336	-0.36(-1.41%)
Sep 23, 2022	25.88	25.90	25.38	25.56	884,319	-1.06(-3.98%)
Sep 22, 2022	26.79	26.87	26.45	26.62	542,863	-0.13(-0.50%)
Sep 21, 2022	27.14	27.39	26.75	26.76	1,290,810	-0.38(-1.40%)
Sep 20, 2022	27.19	27.29	26.88	27.14	641,260	-0.71(-2.55%)
Sep 19, 2022	27.29	27.86	27.29	27.85	504,660	+0.04(+0.14%)
Sep 16, 2022	27.61	27.90	27.56	27.81	488,489	-0.18(-0.64%)
Sep 15, 2022	28.02	28.29	27.92	27.99	409,799	-0.38(-1.34%)
Sep 14, 2022	28.24	28.48	28.14	28.37	798,018	+0.19(+0.67%)
Sep 13, 2022	28.70	28.89	28.15	28.18	591,052	-1.05(-3.60%)
Sep 12, 2022	29.14	29.35	29.11	29.23	391,952	+0.60(+2.08%)
Sep 09, 2022	28.44	28.64	28.43	28.63	413,782	+0.74(+2.65%)
Sep 08, 2022	27.53	27.95	27.46	27.89	857,420	-0.18(-0.64%)
Sep 07, 2022	27.50	28.07	27.48	28.07	454,777	+0.58(+2.10%)
Sep 06, 2022	27.68	27.80	27.36	27.50	936,444	+0.09(+0.31%)
Sep 02, 2022	28.03	28.33	27.31	27.41	964,831	-0.27(-0.96%)

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.