Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.82	34.41	33.63	34.38	511,848	+0.58(+1.71%)
Nov 29, 2022	33.87	33.95	33.61	33.81	472,009	+0.03(+0.08%)
Nov 28, 2022	34.08	34.12	33.69	33.78	462,141	-0.37(-1.07%)
Nov 25, 2022	34.08	34.19	34.03	34.14	292,850	+0.13(+0.38%)
Nov 23, 2022	34.00	34.04	33.86	34.01	565,802	+0.10(+0.30%)
Nov 22, 2022	33.72	33.97	33.68	33.91	761,829	+0.31(+0.91%)
Nov 21, 2022	33.50	33.65	33.33	33.61	585,151	+0.04(+0.11%)
Nov 18, 2022	33.59	33.65	33.37	33.57	519,975	+0.18(+0.53%)
Nov 17, 2022	33.02	33.44	33.02	33.39	451,178	+0.13(+0.39%)
Nov 16, 2022	33.24	33.44	33.24	33.26	497,829	-0.03(-0.08%)
Nov 15, 2022	33.47	33.50	33.08	33.29	683,357	+0.08(+0.25%)
Nov 14, 2022	33.26	33.52	33.17	33.21	468,010	-0.10(-0.31%)
Nov 11, 2022	33.38	33.38	33.07	33.31	495,416	-0.04(-0.11%)
Nov 10, 2022	33.22	33.35	32.74	33.35	459,982	+0.92(+2.83%)
Nov 09, 2022	32.87	32.92	32.36	32.43	435,085	-0.50(-1.52%)
Nov 08, 2022	32.86	33.10	32.69	32.93	381,518	+0.14(+0.42%)
Nov 07, 2022	32.49	32.86	32.43	32.79	513,634	+0.37(+1.14%)
Nov 04, 2022	32.48	32.74	32.03	32.42	557,625	+0.29(+0.89%)
Nov 03, 2022	32.07	32.30	31.86	32.13	425,293	-0.07(-0.23%)
Nov 02, 2022	32.79		32.16	32.21	778,849	-0.60(-1.84%)
Nov 01, 2022	33.09	33.13	32.62	32.81	577,019	-0.06(-0.20%)
Oct 31, 2022	32.80	32.99	32.43	32.87	604,388	-0.01(-0.03%)
Oct 28, 2022	32.42	32.88	32.42	32.88	626,700	+0.58(+1.81%)
Oct 27, 2022	32.49	32.65	32.28	32.30	438,495	-0.00(-0.00%)
Oct 26, 2022	32.07	32.49	32.02	32.30	456,847	+0.08(+0.26%)
Oct 25, 2022	31.92	32.22	31.88	32.22	446,596	+0.34(+1.07%)
Oct 24, 2022	31.79	32.05	31.70	31.88	489,217	+0.22(+0.70%)
Oct 21, 2022	30.93	31.69	30.87	31.65	350,654	+0.74(+2.39%)
Oct 20, 2022	31.16	31.37	30.82	30.92	487,620	-0.16(-0.50%)
Oct 19, 2022	31.05	31.28	30.92	31.07	434,280	-0.03(-0.09%)
Oct 18, 2022	31.17	31.29	30.87	31.10	425,606	+0.33(+1.08%)
Oct 17, 2022	30.65	30.89	30.60	30.77	299,704	+0.51(+1.68%)
Oct 14, 2022	30.83	30.99	30.26	30.26	450,046	-0.42(-1.38%)
Oct 13, 2022	29.53	30.81	29.51	30.69	441,392	+0.76(+2.53%)
Oct 12, 2022	30.04	30.17	29.87	29.93	767,628	-0.05(-0.15%)
Oct 11, 2022	29.99	30.33	29.87	29.97	461,592	-0.17(-0.55%)
Oct 10, 2022	30.30	30.50	29.96	30.14	285,985	-0.06(-0.21%)
Oct 07, 2022	30.47	30.55	30.05	30.21	505,873	-0.43(-1.42%)
Oct 06, 2022	30.87	30.98	30.60	30.64	632,598	-0.22(-0.72%)
Oct 05, 2022	30.70	31.08	30.57	30.86	377,087	-0.03(-0.09%)
Oct 04, 2022	30.62	30.94	30.59	30.89	543,618	+0.62(+2.04%)
Oct 03, 2022	29.89	30.40	29.77	30.27	540,269	+0.73(+2.47%)
Sep 30, 2022	29.91	30.20	29.53	29.54	722,152	-0.40(-1.33%)
Sep 29, 2022	30.15	30.22	29.72	29.94	379,340	-0.31(-1.04%)
Sep 28, 2022	29.86	30.41	29.76	30.25	727,266	+0.48(+1.61%)
Sep 27, 2022	30.13	30.29	29.64	29.77	782,816	-0.17(-0.55%)
Sep 26, 2022	30.10	30.23	29.77	29.94	594,396	-0.30(-1.00%)
Sep 23, 2022	30.42	30.44	29.93	30.24	1,082,944	-0.43(-1.41%)
Sep 22, 2022	30.83	30.93	30.64	30.67	608,033	-0.13(-0.42%)
Sep 21, 2022	31.33	31.48	30.79	30.80	518,205	-0.35(-1.12%)
Sep 20, 2022	31.30	31.36	30.79	31.15	465,614	-0.17(-0.53%)
Sep 19, 2022	31.00	31.39	31.00	31.32	525,545	+0.11(+0.35%)
Sep 16, 2022	31.24	31.32	31.02	31.21	884,437	-0.17(-0.53%)
Sep 15, 2022	31.68	31.68	31.34	31.37	262,071	-0.28(-0.90%)
Sep 14, 2022	31.62	31.86	31.44	31.66	331,435	+0.07(+0.23%)
Sep 13, 2022	32.08	32.17	31.44	31.58	493,217	-0.85(-2.64%)
Sep 12, 2022	32.39	32.62	32.38	32.44	532,324	+0.11(+0.34%)
Sep 09, 2022	32.14	32.35	32.01	32.33	320,697	+0.31(+0.98%)
Sep 08, 2022	31.76	32.04	31.67	32.01	360,663	+0.21(+0.66%)
Sep 07, 2022	31.53	31.92	31.44	31.80	579,522	+0.23(+0.73%)
Sep 06, 2022	31.82	31.83	31.46	31.57	617,755	-0.06(-0.17%)
Sep 02, 2022	32.13	32.20	31.53	31.63	1,279,441	-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.