Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.32	33.09	32.25	33.06	127,052	+0.76(+2.35%)
Nov 29, 2022	32.35	32.36	32.14	32.30	67,640	-0.14(-0.44%)
Nov 28, 2022	32.59	32.59	32.31	32.45	158,778	-0.23(-0.70%)
Nov 25, 2022	32.59	32.80	32.59	32.68	13,603	+0.17(+0.52%)
Nov 23, 2022	32.23	32.52	32.17	32.51	60,811	+0.18(+0.56%)
Nov 22, 2022	32.20	32.44	32.11	32.32	236,715	+0.31(+0.96%)
Nov 21, 2022	31.74	32.08	31.74	32.02	153,888	+0.23(+0.73%)
Nov 18, 2022	31.31	31.80	31.31	31.79	60,413	+0.67(+2.16%)
Nov 17, 2022	31.20	31.21	30.92	31.11	70,884	-0.38(-1.22%)
Nov 16, 2022	31.32	31.70	31.32	31.50	71,583	+0.17(+0.55%)
Nov 15, 2022	31.37	31.56	31.01	31.32	122,042	+0.24(+0.77%)
Nov 14, 2022	31.45	31.55	31.07	31.08	1,697,873	-0.38(-1.22%)
Nov 11, 2022	31.82	31.82	31.26	31.47	80,031	-0.34(-1.06%)
Nov 10, 2022	31.23	31.84	30.98	31.80	89,165	+1.36(+4.45%)
Nov 09, 2022	30.62	30.89	30.40	30.45	114,103	-0.29(-0.94%)
Nov 08, 2022	30.56	30.88	30.46	30.74	208,407	+0.24(+0.79%)
Nov 07, 2022	30.83	30.83	30.12	30.50	272,805	-0.32(-1.03%)
Nov 04, 2022	30.90	30.98	30.34	30.81	186,622	+0.16(+0.53%)
Nov 03, 2022	30.27	30.93	30.12	30.65	635,470	+0.12(+0.41%)
Nov 02, 2022	30.79		30.52	30.53	330,992	-0.37(-1.18%)
Nov 01, 2022	31.04	31.04	30.73	30.89	238,007	+0.08(+0.25%)
Oct 31, 2022	30.81	30.99	30.69	30.81	155,019	-0.12(-0.37%)
Oct 28, 2022	30.33	30.96	30.33	30.93	62,767	+0.63(+2.09%)
Oct 27, 2022	30.24	30.61	30.24	30.30	97,320	+0.25(+0.82%)
Oct 26, 2022	30.24	30.31	29.95	30.05	104,345	-0.06(-0.22%)
Oct 25, 2022	29.58	30.21	29.58	30.12	123,634	+0.55(+1.86%)
Oct 24, 2022	29.56	29.78	29.35	29.57	71,950	+0.16(+0.56%)
Oct 21, 2022	28.98	29.52	28.76	29.40	143,333	+0.53(+1.83%)
Oct 20, 2022	29.50	29.50	28.74	28.87	107,797	-0.61(-2.05%)
Oct 19, 2022	29.59	29.66	29.26	29.48	99,909	-0.31(-1.03%)
Oct 18, 2022	29.72	29.84	29.54	29.79	106,193	+0.56(+1.91%)
Oct 17, 2022	29.07	29.51	29.07	29.23	124,302	+0.55(+1.91%)
Oct 14, 2022	29.34	29.55	28.56	28.68	151,722	-0.43(-1.49%)
Oct 13, 2022	27.94	29.22	27.88	29.11	434,538	+0.74(+2.61%)
Oct 12, 2022	29.14	29.14	28.36	28.37	159,617	-0.82(-2.80%)
Oct 11, 2022	29.07	29.52	28.99	29.19	131,999	+0.03(+0.10%)
Oct 10, 2022	29.23	29.45	29.14	29.16	242,906	+0.01(+0.03%)
Oct 07, 2022	29.64	29.64	28.96	29.15	412,247	-0.58(-1.94%)
Oct 06, 2022	30.56	30.56	29.69	29.73	226,006	-0.90(-2.95%)
Oct 05, 2022	30.65	30.83	30.22	30.63	222,530	-0.48(-1.54%)
Oct 04, 2022	30.48	31.11	30.48	31.11	363,764	+0.88(+2.93%)
Oct 03, 2022	29.70	30.39	29.70	30.23	560,676	+0.87(+2.95%)
Sep 30, 2022	29.99	29.99	29.32	29.36	420,205	-0.52(-1.74%)
Sep 29, 2022	30.80	30.80	29.80	29.88	189,867	-1.10(-3.54%)
Sep 28, 2022	30.81	31.14	30.54	30.98	302,179	+0.42(+1.38%)
Sep 27, 2022	31.28	31.36	30.44	30.56	223,657	-0.58(-1.85%)
Sep 26, 2022	31.75	31.75	30.89	31.13	566,774	-0.71(-2.23%)
Sep 23, 2022	32.01	32.03	31.48	31.84	294,354	-0.55(-1.68%)
Sep 22, 2022	32.54	32.54	32.26	32.39	231,814	-0.24(-0.73%)
Sep 21, 2022	33.25	33.48	32.63	32.63	307,168	-0.41(-1.24%)
Sep 20, 2022	33.33	33.40	32.85	33.04	284,175	-0.52(-1.54%)
Sep 19, 2022	32.96	33.57	32.96	33.56	332,709	+0.42(+1.27%)
Sep 16, 2022	33.12	33.32	33.05	33.13	514,894	-0.22(-0.66%)
Sep 15, 2022	33.72	33.72	33.29	33.35	86,876	-0.56(-1.66%)
Sep 14, 2022	33.72	34.03	33.70	33.92	225,578	+0.32(+0.94%)
Sep 13, 2022	34.07	34.26	33.45	33.60	127,546	-0.93(-2.69%)
Sep 12, 2022	34.24	34.56	34.23	34.53	88,778	+0.34(+1.01%)
Sep 09, 2022	34.21	34.32	34.02	34.19	94,040	+0.19(+0.56%)
Sep 08, 2022	33.86	34.14	33.77	34.00	81,698	+0.04(+0.11%)
Sep 07, 2022	32.98	33.96	32.98	33.96	104,471	+0.99(+3.02%)
Sep 06, 2022	33.23	33.39	32.91	32.96	225,025	-0.20(-0.61%)
Sep 02, 2022	33.56	33.81	33.09	33.16	90,076	-0.23(-0.69%)

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.