Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.75	33.15	32.64	33.15	490,916	+0.50(+1.53%)
Nov 29, 2022	32.68	32.77	32.65	32.65	306,092	-0.03(-0.09%)
Nov 28, 2022	32.79	32.89	32.67	32.68	498,628	-0.22(-0.67%)
Nov 25, 2022	32.80	32.90	32.80	32.90	120,174	+0.01(+0.03%)
Nov 23, 2022	32.71	32.90	32.71	32.89	278,123	+0.19(+0.59%)
Nov 22, 2022	32.51	32.70	32.51	32.70	287,382	+0.24(+0.74%)
Nov 21, 2022	32.44	32.53	32.40	32.46	567,278	-0.06(-0.18%)
Nov 18, 2022	32.56	32.61	32.41	32.52	282,984	+0.03(+0.09%)
Nov 17, 2022	32.41	32.53	32.35	32.49	386,175	-0.14(-0.44%)
Nov 16, 2022	32.55	32.65	32.53	32.63	222,959	+0.09(+0.26%)
Nov 15, 2022	32.55	32.64	32.48	32.54	248,009	+0.25(+0.77%)
Nov 14, 2022	32.44	32.47	32.28	32.30	520,189	-0.15(-0.47%)
Nov 11, 2022	32.29	32.52	32.29	32.45	372,098	+0.13(+0.41%)
Nov 10, 2022	31.98	32.38	31.98	32.31	1,626,963	+0.94(+2.99%)
Nov 09, 2022	31.43	31.58	31.38	31.38	453,854	-0.17(-0.55%)
Nov 08, 2022	31.53	31.65	31.44	31.55	534,869	+0.06(+0.18%)
Nov 07, 2022	31.48	31.49	31.33	31.49	650,112	+0.11(+0.34%)
Nov 04, 2022	31.35	31.48	31.22	31.39	2,731,981	+0.24(+0.77%)
Nov 03, 2022	31.11	31.24	31.04	31.15	268,762	-0.23(-0.73%)
Nov 02, 2022	31.62		31.32	31.38	450,591	-0.15(-0.48%)
Nov 01, 2022	31.69	31.77	31.50	31.53	139,093	+0.00(+0.00%)
Oct 31, 2022	31.57	31.57	31.40	31.53	372,185	-0.14(-0.45%)
Oct 28, 2022	31.53	31.67	31.45	31.67	571,491	+0.11(+0.33%)
Oct 27, 2022	31.61	31.66	31.45	31.57	270,300	+0.13(+0.43%)
Oct 26, 2022	31.40	31.58	31.37	31.43	271,661	+0.08(+0.24%)
Oct 25, 2022	31.13	31.39	31.13	31.35	2,832,102	+0.30(+0.95%)
Oct 24, 2022	30.94	31.08	30.88	31.06	249,087	+0.11(+0.34%)
Oct 21, 2022	30.73	31.05	30.65	30.95	379,873	+0.15(+0.50%)
Oct 20, 2022	30.97	31.07	30.75	30.80	181,437	-0.11(-0.37%)
Oct 19, 2022	31.00	31.08	30.88	30.91	139,222	-0.31(-0.98%)
Oct 18, 2022	31.24	31.31	31.04	31.22	140,455	+0.19(+0.62%)
Oct 17, 2022	31.03	31.19	31.03	31.03	1,740,436	+0.27(+0.87%)
Oct 14, 2022	31.19	31.20	30.76	30.76	179,435	-0.30(-0.95%)
Oct 13, 2022	30.57	31.24	30.47	31.06	901,873	+0.08(+0.25%)
Oct 12, 2022	30.95	31.00	30.85	30.98	272,799	+0.01(+0.03%)
Oct 11, 2022	31.06	31.17	30.90	30.97	244,082	-0.09(-0.28%)
Oct 10, 2022	31.23	31.23	30.93	31.06	218,483	-0.10(-0.31%)
Oct 07, 2022	31.36	31.36	31.14	31.15	233,374	-0.39(-1.24%)
Oct 06, 2022	31.68	31.70	31.50	31.55	720,796	-0.17(-0.54%)
Oct 05, 2022	31.73	31.75	31.50	31.72	251,761	-0.18(-0.57%)
Oct 04, 2022	31.79	31.91	31.76	31.90	433,640	+0.40(+1.26%)
Oct 03, 2022	31.30	31.60	31.27	31.50	334,988	+0.36(+1.17%)
Sep 30, 2022	31.22	31.37	31.06	31.14	258,986	-0.07(-0.21%)
Sep 29, 2022	31.26	31.28	31.10	31.21	184,954	-0.32(-1.03%)
Sep 28, 2022	31.19	31.53	31.16	31.53	336,902	+0.53(+1.72%)
Sep 27, 2022	31.22	31.28	30.93	31.00	210,220	-0.12(-0.40%)
Sep 26, 2022	31.37	31.46	31.12	31.12	360,882	-0.43(-1.36%)
Sep 23, 2022	31.74	31.74	31.41	31.55	389,795	-0.26(-0.81%)
Sep 22, 2022	31.92	31.96	31.76	31.81	1,703,046	-0.26(-0.80%)
Sep 21, 2022	32.27	32.33	32.04	32.07	236,146	-0.14(-0.44%)
Sep 20, 2022	32.27	32.27	32.13	32.21	167,699	-0.24(-0.74%)
Sep 19, 2022	32.24	32.45	32.23	32.45	143,843	+0.05(+0.15%)
Sep 16, 2022	32.38	32.43	32.26	32.40	291,870	-0.09(-0.26%)
Sep 15, 2022	32.57	32.62	32.45	32.49	1,794,126	-0.12(-0.38%)
Sep 14, 2022	32.55	32.68	32.54	32.61	73,651	+0.01(+0.03%)
Sep 13, 2022	32.81	32.81	32.53	32.60	173,624	-0.50(-1.50%)
Sep 12, 2022	33.05	33.19	33.04	33.10	203,987	+0.12(+0.38%)
Sep 09, 2022	32.88	33.02	32.88	32.97	116,284	+0.15(+0.47%)
Sep 08, 2022	32.82	32.86	32.71	32.82	110,680	-0.01(-0.03%)
Sep 07, 2022	32.54	32.84	32.54	32.83	172,816	+0.26(+0.79%)
Sep 06, 2022	32.70	32.74	32.52	32.57	1,385,743	-0.23(-0.70%)
Sep 02, 2022	32.90	33.02	32.76	32.80	239,898	-0.01(-0.03%)

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.