Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.15	34.92	33.98	34.92	6,357	+0.88(+2.58%)
Nov 29, 2022	34.20	34.20	33.92	34.04	11,045	-0.09(-0.26%)
Nov 28, 2022	34.39	34.39	34.06	34.13	21,095	-0.40(-1.16%)
Nov 25, 2022	34.43	34.57	34.43	34.53	4,945	-0.00(-0.01%)
Nov 23, 2022	34.43	34.57	34.41	34.53	9,091	+0.14(+0.40%)
Nov 22, 2022	34.09	34.41	34.09	34.40	24,706	+0.32(+0.93%)
Nov 21, 2022	34.09	34.12	34.01	34.08	15,489	-0.02(-0.06%)
Nov 18, 2022	33.69	34.14	33.69	34.10	7,928	+0.10(+0.29%)
Nov 17, 2022	33.57	34.05	33.57	34.00	10,491	-0.07(-0.20%)
Nov 16, 2022	34.03	34.14	34.03	34.07	30,769	-0.12(-0.34%)
Nov 15, 2022	34.26	34.28	34.19	34.19	12,877	+0.10(+0.30%)
Nov 14, 2022	34.18	34.27	34.08	34.08	22,308	-0.12(-0.34%)
Nov 11, 2022	33.98	34.23	33.98	34.20	2,522	+0.14(+0.41%)
Nov 10, 2022	33.65	34.07	33.65	34.06	52,470	+0.76(+2.28%)
Nov 09, 2022	33.53	33.54	33.30	33.30	29,090	-0.29(-0.85%)
Nov 08, 2022	33.89	33.89	33.51	33.59	25,606	+0.09(+0.27%)
Nov 07, 2022	33.53	33.53	33.36	33.50	19,790	+0.12(+0.36%)
Nov 04, 2022	33.44	33.44	33.18	33.38	7,814	+0.17(+0.51%)
Nov 03, 2022	33.15	33.32	33.15	33.21	8,088	-0.18(-0.53%)
Nov 02, 2022	33.59	33.72	33.39	33.39	11,777	-0.32(-0.96%)
Nov 01, 2022	33.86	33.86	33.67	33.71	6,091	-0.05(-0.15%)
Oct 31, 2022	33.74	33.80	33.73	33.76	3,628	-0.07(-0.20%)
Oct 28, 2022	33.61	33.85	33.61	33.83	10,018	+0.32(+0.94%)
Oct 27, 2022	33.71	33.71	33.52	33.52	9,304	-0.12(-0.35%)
Oct 26, 2022	33.66	33.80	33.61	33.64	16,154	-0.07(-0.21%)
Oct 25, 2022	33.59	33.71	33.56	33.70	9,096	+0.20(+0.59%)
Oct 24, 2022	33.49	33.56	33.34	33.51	13,589	+0.20(+0.59%)
Oct 21, 2022	33.22	33.34	33.10	33.31	12,170	+0.24(+0.72%)
Oct 20, 2022	33.17	33.27	33.01	33.07	10,686	-0.10(-0.30%)
Oct 19, 2022	32.92	33.52	32.92	33.17	16,343	-0.09(-0.27%)
Oct 18, 2022	33.34	33.34	33.10	33.26	34,549	+0.21(+0.63%)
Oct 17, 2022	33.09	33.09	32.98	33.05	31,070	+0.29(+0.87%)
Oct 14, 2022	33.27	33.27	32.73	32.77	11,964	-0.26(-0.78%)
Oct 13, 2022	32.58	33.04	32.53	33.02	8,486	+0.31(+0.94%)
Oct 12, 2022	32.73	32.81	32.72	32.72	4,638	-0.08(-0.24%)
Oct 11, 2022	32.84	32.94	32.73	32.80	8,945	-0.04(-0.12%)
Oct 10, 2022	32.96	32.96	32.82	32.84	15,721	-0.14(-0.42%)
Oct 07, 2022	33.03	33.08	32.95	32.97	34,182	-0.33(-0.98%)
Oct 06, 2022	33.40	33.42	33.29	33.30	10,281	-0.11(-0.33%)
Oct 05, 2022	33.33	33.50	33.25	33.41	31,486	-0.02(-0.06%)
Oct 04, 2022	33.36	33.43	33.32	33.43	21,215	+0.40(+1.20%)
Oct 03, 2022	32.99	33.08	32.94	33.03	49,769	+0.25(+0.75%)
Sep 30, 2022	32.81	33.02	32.79	32.79	25,420	-0.16(-0.48%)
Sep 29, 2022	33.01	33.01	32.86	32.94	31,666	-0.24(-0.71%)
Sep 28, 2022	32.89	33.21	32.89	33.18	8,098	+0.23(+0.69%)
Sep 27, 2022	33.14	33.17	32.88	32.95	14,908	-0.01(-0.03%)
Sep 26, 2022	33.12	33.12	32.96	32.96	41,242	-0.15(-0.45%)
Sep 23, 2022	33.11	33.13	32.99	33.11	21,244	-0.23(-0.68%)
Sep 22, 2022	33.37	33.42	33.33	33.34	28,763	-0.15(-0.44%)
Sep 21, 2022	33.74	33.83	33.49	33.49	15,744	-0.19(-0.56%)
Sep 20, 2022	33.48	33.73	33.48	33.68	6,582	-0.14(-0.41%)
Sep 19, 2022	33.69	33.82	33.69	33.81	117,094	+0.08(+0.23%)
Sep 16, 2022	33.58	33.73	33.58	33.73	31,908	-0.14(-0.41%)
Sep 15, 2022	34.18	34.18	33.83	33.87	18,398	-0.11(-0.34%)
Sep 14, 2022	33.97	34.02	33.90	33.99	14,084	+0.00(+0.01%)
Sep 13, 2022	34.49	34.49	33.95	33.98	7,413	-0.57(-1.65%)
Sep 12, 2022	34.56	34.56	34.50	34.55	13,698	+0.16(+0.45%)
Sep 09, 2022	34.39	34.40	34.34	34.40	26,181	+0.23(+0.69%)
Sep 08, 2022	34.09	34.20	34.02	34.16	19,597	+0.10(+0.29%)
Sep 07, 2022	33.87	34.07	33.86	34.07	32,528	+0.24(+0.70%)
Sep 06, 2022	33.91	33.94	33.78	33.83	22,283	-0.06(-0.18%)
Sep 02, 2022	34.12	34.18	33.84	33.89	229,123	-0.14(-0.41%)

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.