Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.42	34.00	33.23	33.97	518,029	+0.57(+1.71%)
Nov 29, 2022	33.47	33.54	33.21	33.40	477,708	+0.03(+0.08%)
Nov 28, 2022	33.67	33.71	33.29	33.37	467,721	-0.36(-1.07%)
Nov 25, 2022	33.67	33.78	33.63	33.74	296,390	+0.13(+0.38%)
Nov 23, 2022	33.60	33.64	33.45	33.61	572,640	+0.10(+0.30%)
Nov 22, 2022	33.31	33.56	33.28	33.51	771,036	+0.30(+0.91%)
Nov 21, 2022	33.10	33.25	32.93	33.20	592,223	+0.04(+0.11%)
Nov 18, 2022	33.19	33.25	32.97	33.17	526,260	+0.17(+0.53%)
Nov 17, 2022	32.63	33.04	32.63	32.99	456,631	+0.13(+0.39%)
Nov 16, 2022	32.84	33.04	32.84	32.87	503,845	-0.03(-0.08%)
Nov 15, 2022	33.07	33.10	32.68	32.89	691,616	+0.08(+0.25%)
Nov 14, 2022	32.87	33.12	32.77	32.81	473,666	-0.10(-0.31%)
Nov 11, 2022	32.99	32.99	32.67	32.91	501,403	-0.04(-0.11%)
Nov 10, 2022	32.82	32.95	32.35	32.95	465,542	+0.91(+2.83%)
Nov 09, 2022	32.47	32.53	31.97	32.04	440,343	-0.49(-1.52%)
Nov 08, 2022	32.46	32.70	32.30	32.54	386,129	+0.14(+0.42%)
Nov 07, 2022	32.10	32.46	32.04	32.40	519,841	+0.37(+1.14%)
Nov 04, 2022	32.09	32.35	31.65	32.03	564,365	+0.28(+0.89%)
Nov 03, 2022	31.69	31.91	31.47	31.75	430,433	-0.07(-0.23%)
Nov 02, 2022	32.40		31.78	31.82	788,262	-0.60(-1.84%)
Nov 01, 2022	32.69	32.74	32.23	32.42	583,992	-0.06(-0.20%)
Oct 31, 2022	32.41	32.60	32.04	32.48	611,692	-0.01(-0.03%)
Oct 28, 2022	32.03	32.49	32.03	32.49	634,274	+0.58(+1.81%)
Oct 27, 2022	32.11	32.26	31.90	31.91	443,795	-0.00(-0.00%)
Oct 26, 2022	31.69	32.10	31.64	31.92	462,364	+0.08(+0.26%)
Oct 25, 2022	31.54	31.83	31.50	31.83	451,990	+0.34(+1.07%)
Oct 24, 2022	31.41	31.67	31.32	31.50	495,126	+0.22(+0.70%)
Oct 21, 2022	30.56	31.31	30.50	31.28	354,889	+0.73(+2.39%)
Oct 20, 2022	30.78	30.99	30.46	30.55	493,509	-0.16(-0.50%)
Oct 19, 2022	30.68	30.91	30.55	30.70	439,525	-0.03(-0.09%)
Oct 18, 2022	30.80	30.92	30.50	30.73	430,746	+0.33(+1.08%)
Oct 17, 2022	30.28	30.52	30.24	30.40	303,323	+0.50(+1.68%)
Oct 14, 2022	30.47	30.62	29.90	29.90	455,482	-0.42(-1.38%)
Oct 13, 2022	29.18	30.44	29.16	30.32	446,723	+0.75(+2.53%)
Oct 12, 2022	29.68	29.81	29.52	29.57	776,899	-0.05(-0.15%)
Oct 11, 2022	29.64	29.96	29.52	29.62	467,167	-0.16(-0.55%)
Oct 10, 2022	29.94	30.14	29.60	29.78	289,439	-0.06(-0.21%)
Oct 07, 2022	30.11	30.19	29.69	29.85	511,983	-0.43(-1.42%)
Oct 06, 2022	30.50	30.61	30.23	30.27	640,238	-0.22(-0.72%)
Oct 05, 2022	30.34	30.71	30.21	30.49	381,641	-0.03(-0.09%)
Oct 04, 2022	30.26	30.57	30.23	30.52	550,184	+0.61(+2.04%)
Oct 03, 2022	29.54	30.04	29.41	29.91	546,794	+0.72(+2.47%)
Sep 30, 2022	29.55	29.84	29.18	29.19	730,874	-0.39(-1.33%)
Sep 29, 2022	29.79	29.86	29.36	29.58	383,921	-0.31(-1.04%)
Sep 28, 2022	29.50	30.05	29.41	29.89	736,050	+0.47(+1.61%)
Sep 27, 2022	29.77	29.93	29.29	29.42	792,274	-0.16(-0.55%)
Sep 26, 2022	29.74	29.87	29.42	29.58	601,578	-0.30(-1.00%)
Sep 23, 2022	30.06	30.08	29.57	29.88	1,096,029	-0.43(-1.41%)
Sep 22, 2022	30.46	30.56	30.27	30.31	615,379	-0.13(-0.42%)
Sep 21, 2022	30.96	31.11	30.42	30.43	524,466	-0.35(-1.12%)
Sep 20, 2022	30.92	30.99	30.42	30.78	471,240	-0.16(-0.53%)
Sep 19, 2022	30.63	31.02	30.63	30.94	531,895	+0.11(+0.35%)
Sep 16, 2022	30.87	30.94	30.65	30.83	895,124	-0.16(-0.53%)
Sep 15, 2022	31.31	31.31	30.97	31.00	265,237	-0.28(-0.90%)
Sep 14, 2022	31.24	31.48	31.07	31.28	335,440	+0.07(+0.23%)
Sep 13, 2022	31.70	31.79	31.06	31.21	499,177	-0.84(-2.64%)
Sep 12, 2022	32.01	32.23	32.00	32.05	538,756	+0.11(+0.34%)
Sep 09, 2022	31.76	31.97	31.62	31.94	324,572	+0.31(+0.98%)
Sep 08, 2022	31.38	31.66	31.29	31.63	365,020	+0.21(+0.66%)
Sep 07, 2022	31.15	31.54	31.06	31.42	586,524	+0.23(+0.73%)
Sep 06, 2022	31.44	31.45	31.09	31.20	625,219	-0.05(-0.17%)
Sep 02, 2022	31.74	31.81	31.15	31.25	1,294,900	-0.17(-0.55%)

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.