Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.75	33.80	32.88	33.21	172,009	-0.30(-0.90%)
Nov 29, 2022	33.14	33.62	33.14	33.51	76,527	+0.24(+0.72%)
Nov 28, 2022	33.59	33.76	33.12	33.27	78,385	-0.40(-1.19%)
Nov 25, 2022	33.59	34.00	33.25	33.67	181,850	+0.16(+0.48%)
Nov 24, 2022	34.00	34.04	33.51	33.51	93,160	-0.48(-1.41%)
Nov 23, 2022	33.00	34.04	33.00	33.99	239,989	+0.98(+2.97%)
Nov 22, 2022	33.30	33.30	32.70	33.01	150,452	-0.18(-0.54%)
Nov 21, 2022	32.55	33.25	32.50	33.19	111,543	+0.59(+1.81%)
Nov 18, 2022	33.00	33.17	32.57	32.60	174,971	-0.33(-1.00%)
Nov 17, 2022	32.65	32.99	32.45	32.93	95,330	+0.16(+0.49%)
Nov 16, 2022	33.23	33.23	32.68	32.77	149,161	-0.42(-1.27%)
Nov 15, 2022	32.38	33.88	32.13	33.19	245,951	+1.52(+4.80%)
Nov 14, 2022	32.05	32.11	31.65	31.67	106,691	-0.54(-1.68%)
Nov 11, 2022	32.07	32.32	31.76	32.21	144,509	+0.25(+0.78%)
Nov 10, 2022	31.24	31.98	31.20	31.96	198,604	+1.22(+3.97%)
Nov 09, 2022	30.30	30.90	30.30	30.74	188,509	+0.27(+0.89%)
Nov 08, 2022	30.39	30.56	30.34	30.47	98,431	+0.09(+0.30%)
Nov 07, 2022	30.50	30.64	30.25	30.38	92,309	-0.04(-0.13%)
Nov 04, 2022	30.32	30.59	30.24	30.42	210,971	+0.37(+1.23%)
Nov 03, 2022	29.90	30.22	29.72	30.05	121,707	+0.01(+0.03%)
Nov 02, 2022	30.38	30.55	30.02	30.04	155,769	-0.48(-1.57%)
Nov 01, 2022	30.67	30.85	30.38	30.52	77,132	+0.12(+0.39%)
Oct 31, 2022	30.70	30.85	30.36	30.40	202,125	-0.39(-1.27%)
Oct 28, 2022	30.18	30.80	30.13	30.79	115,705	+0.63(+2.09%)
Oct 27, 2022	30.25	30.44	30.00	30.16	218,811	-0.03(-0.10%)
Oct 26, 2022	29.94	30.25	29.76	30.19	199,220	+0.31(+1.04%)
Oct 25, 2022	30.05	30.10	29.82	29.88	81,559	-0.22(-0.73%)
Oct 24, 2022	30.20	30.30	30.03	30.10	243,984	+0.05(+0.17%)
Oct 21, 2022	29.59	30.05	29.30	30.05	106,558	+0.50(+1.69%)
Oct 20, 2022	29.82	30.18	29.47	29.55	306,640	-0.27(-0.91%)
Oct 19, 2022	30.09	30.34	29.64	29.82	198,493	-0.57(-1.88%)
Oct 18, 2022	30.63	30.96	30.27	30.39	125,211	+0.19(+0.63%)
Oct 17, 2022	29.99	30.44	29.90	30.20	419,276	+0.68(+2.30%)
Oct 14, 2022	29.57	29.95	29.33	29.52	233,755	+0.13(+0.44%)
Oct 13, 2022	28.70	29.42	28.28	29.39	213,984	+0.51(+1.77%)
Oct 12, 2022	28.55	28.94	28.30	28.88	155,305	+0.30(+1.05%)
Oct 11, 2022	28.93	29.01	28.23	28.58	430,175	-0.56(-1.92%)
Oct 07, 2022				29.14	0	-0.47(-1.59%)
Oct 06, 2022	29.94	29.99	29.35	29.61	220,657	-0.55(-1.82%)
Oct 05, 2022	30.29	30.30	29.82	30.16	126,105	-0.38(-1.24%)
Oct 04, 2022	30.35	30.96	30.29	30.54	559,320	+0.52(+1.73%)
Oct 03, 2022	29.95	30.37	29.58	30.02	316,827	+0.40(+1.35%)
Sep 30, 2022	30.25	30.38	29.56	29.62	382,178	-0.65(-2.15%)
Sep 29, 2022	30.53	30.66	29.92	30.27	240,977	-0.99(-3.17%)
Sep 28, 2022	30.53	31.34	30.53	31.26	198,351	+0.51(+1.66%)
Sep 27, 2022	30.79	30.89	30.50	30.75	307,116	+0.14(+0.46%)
Sep 26, 2022	30.88	31.05	30.31	30.61	266,616	-0.39(-1.26%)
Sep 23, 2022	31.43	31.43	30.67	31.00	183,342	-0.81(-2.55%)
Sep 22, 2022	32.70	32.70	31.76	31.81	301,882	-0.78(-2.39%)
Sep 21, 2022	32.93	32.97	32.55	32.59	146,656	-0.08(-0.24%)
Sep 20, 2022	33.39	33.45	32.54	32.67	494,340	-0.90(-2.68%)
Sep 19, 2022	32.82	33.74	32.82	33.57	532,052	+0.74(+2.25%)
Sep 16, 2022	33.80	33.96	32.82	32.83	1,254,991	-1.36(-3.98%)
Sep 15, 2022	33.86	34.45	33.78	34.19	431,546	+0.44(+1.30%)
Sep 14, 2022	33.99	34.37	33.73	33.75	337,564	-0.25(-0.74%)
Sep 13, 2022	34.98	34.98	33.72	34.00	374,586	-1.18(-3.35%)
Sep 12, 2022	34.65	35.42	34.57	35.18	501,618	+1.01(+2.96%)
Sep 09, 2022	33.38	34.46	33.38	34.17	226,474	+0.97(+2.92%)
Sep 08, 2022	33.65	33.66	33.00	33.20	301,722	-0.38(-1.13%)
Sep 07, 2022	34.15	34.17	32.80	33.58	379,750	-0.60(-1.76%)
Sep 06, 2022	35.21	35.36	34.11	34.18	240,668	-0.89(-2.54%)
Sep 02, 2022				35.07	0	+0.41(+1.18%)

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.