Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	27.01	27.63	26.72	27.54	44,881,468	+0.78(+2.91%)
Nov 29, 2022	26.56	27.14	26.55	26.77	28,473,096	+0.82(+3.17%)
Nov 28, 2022	25.79	26.05	25.72	25.94	23,354,842	+0.06(+0.24%)
Nov 25, 2022	26.28	26.41	25.66	25.88	23,597,156	-0.02(-0.07%)
Nov 23, 2022	25.60	25.97	25.45	25.90	31,718,614	+0.11(+0.44%)
Nov 22, 2022	26.16	26.17	25.48	25.79	40,527,772	-0.57(-2.16%)
Nov 21, 2022	26.18	26.42	25.59	26.35	26,359,146	+0.57(+2.21%)
Nov 18, 2022	26.25	26.27	25.66	25.79	40,427,024	-0.01(-0.03%)
Nov 17, 2022	25.13	25.90	25.05	25.79	58,985,048	-0.22(-0.84%)
Nov 16, 2022	26.74	26.97	25.85	26.01	37,228,152	-1.04(-3.85%)
Nov 15, 2022	27.75	27.88	26.93	27.05	23,281,908	+0.10(+0.36%)
Nov 14, 2022	26.77	27.59	26.63	26.96	39,904,004	+0.15(+0.56%)
Nov 11, 2022	26.35	27.30	26.32	26.81	46,655,000	+0.90(+3.48%)
Nov 10, 2022	26.51	26.53	23.44	25.91	83,274,240	-1.81(-6.53%)
Nov 09, 2022	28.35	28.67	27.56	27.72	37,226,524	-0.87(-3.03%)
Nov 08, 2022	28.45	28.94	28.28	28.59	35,189,564	+0.27(+0.96%)
Nov 07, 2022	29.41	29.53	28.24	28.31	36,913,180	-1.32(-4.46%)
Nov 04, 2022	30.05	30.27	29.58	29.64	52,922,044	+0.72(+2.48%)
Nov 03, 2022	28.18	29.13	28.12	28.92	40,958,836	+0.77(+2.74%)
Nov 02, 2022	28.75		28.04	28.15	37,140,644	-0.86(-2.96%)
Nov 01, 2022	28.62	29.48	28.22	29.01	65,297,596	+0.42(+1.47%)
Oct 31, 2022	27.02	28.63	27.02	28.59	74,452,864	+1.07(+3.88%)
Oct 28, 2022	27.26	27.52	27.09	27.52	32,206,364	-0.16(-0.57%)
Oct 27, 2022	27.15	28.38	27.12	27.68	34,531,748	+0.81(+3.03%)
Oct 26, 2022	27.13	27.54	26.81	26.86	35,034,440	-0.65(-2.35%)
Oct 25, 2022	27.58	28.08	27.46	27.51	26,528,642	-0.47(-1.69%)
Oct 24, 2022	28.78	28.80	27.88	27.98	44,833,792	-1.85(-6.19%)
Oct 21, 2022	28.66	30.08	28.53	29.83	41,845,460	+1.08(+3.74%)
Oct 20, 2022	28.48	28.91	28.42	28.75	25,017,118	+0.51(+1.80%)
Oct 19, 2022	27.87	28.28	27.83	28.24	23,517,708	+0.16(+0.56%)
Oct 18, 2022	27.96	28.10	27.48	28.09	24,103,870	+0.73(+2.69%)
Oct 17, 2022	27.24	27.74	27.22	27.35	22,035,584	+0.57(+2.12%)
Oct 14, 2022	27.68	27.69	26.70	26.78	29,735,964	-0.85(-3.07%)
Oct 13, 2022	26.93	28.13	26.88	27.63	41,304,028	+0.18(+0.67%)
Oct 12, 2022	27.51	27.62	27.26	27.45	20,479,802	-0.25(-0.92%)
Oct 11, 2022	28.15	28.34	27.54	27.70	23,983,630	-0.69(-2.43%)
Oct 10, 2022	28.59	28.71	28.19	28.39	15,292,797	-0.01(-0.03%)
Oct 07, 2022	28.57	28.80	28.21	28.40	27,110,144	-0.35(-1.22%)
Oct 06, 2022	28.69	29.02	28.62	28.75	20,767,012	+0.04(+0.12%)
Oct 05, 2022	28.32	28.97	28.18	28.72	28,088,162	+0.12(+0.43%)
Oct 04, 2022	29.02	29.05	28.20	28.59	40,479,440	+0.11(+0.40%)
Oct 03, 2022	27.58	28.59	27.46	28.48	58,242,416	+2.55(+9.85%)
Sep 30, 2022	25.16	26.25	25.13	25.93	38,512,284	+0.58(+2.28%)
Sep 29, 2022	25.12	25.41	24.77	25.35	32,603,474	-0.30(-1.16%)
Sep 28, 2022	25.65	25.85	25.37	25.65	30,353,280	+0.12(+0.48%)
Sep 27, 2022	25.88	26.11	25.39	25.52	29,007,310	-0.10(-0.41%)
Sep 26, 2022	26.21	26.42	25.44	25.63	38,675,812	-1.27(-4.72%)
Sep 23, 2022	27.25	27.28	26.54	26.90	39,339,620	-1.28(-4.53%)
Sep 22, 2022	27.51	28.28	27.27	28.17	27,326,912	+0.84(+3.07%)
Sep 21, 2022	27.64	27.95	27.11	27.33	29,939,500	-0.24(-0.86%)
Sep 20, 2022	27.17	27.68	27.04	27.57	30,210,280	+0.21(+0.77%)
Sep 19, 2022	26.00	27.44	25.95	27.36	28,439,044	+1.11(+4.23%)
Sep 16, 2022	25.99	26.33	25.84	26.25	26,893,530	-0.29(-1.09%)
Sep 15, 2022	26.72	26.95	26.40	26.54	18,870,434	-0.46(-1.69%)
Sep 14, 2022	26.98	27.25	26.84	26.99	17,688,332	+0.03(+0.10%)
Sep 13, 2022	27.28	27.68	26.89	26.97	31,464,360	-1.17(-4.17%)
Sep 12, 2022	28.05	28.24	27.89	28.14	23,129,158	+0.59(+2.13%)
Sep 09, 2022	27.08	27.61	27.05	27.55	31,658,058	+0.87(+3.25%)
Sep 08, 2022	26.63	26.92	26.24	26.69	37,901,480	-0.03(-0.10%)
Sep 07, 2022	26.23	26.93	25.91	26.71	33,034,000	+0.25(+0.93%)
Sep 06, 2022	26.82	26.85	26.31	26.47	30,888,666	-0.54(-2.01%)
Sep 02, 2022	27.09	27.44	26.85	27.01	31,185,218	+0.36(+1.35%)

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.