Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.72	33.93	33.61	33.90	100,173	+0.31(+0.94%)
Nov 29, 2022	33.52	33.60	33.52	33.59	324,529	+0.12(+0.36%)
Nov 28, 2022	33.54	33.63	33.44	33.47	155,885	+0.02(+0.07%)
Nov 25, 2022	33.37	33.46	33.37	33.44	21,916	-0.04(-0.12%)
Nov 23, 2022	33.27	33.49	33.27	33.48	99,794	+0.23(+0.68%)
Nov 22, 2022	33.15	33.26	33.15	33.26	72,432	+0.25(+0.77%)
Nov 21, 2022	33.06	33.06	32.96	33.00	143,787	-0.19(-0.56%)
Nov 18, 2022	33.00	33.52	33.00	33.19	537,647	+0.30(+0.92%)
Nov 17, 2022	32.87	32.93	32.80	32.89	291,026	-0.36(-1.09%)
Nov 16, 2022	33.37	33.40	33.17	33.25	375,988	+0.01(+0.03%)
Nov 15, 2022	33.40	33.45	33.15	33.24	721,754	+0.11(+0.32%)
Nov 14, 2022	33.10	33.23	33.06	33.13	47,226	-0.05(-0.16%)
Nov 11, 2022	33.17	33.30	33.13	33.18	35,788	+0.02(+0.06%)
Nov 10, 2022	32.85	33.18	32.76	33.16	65,992	+0.95(+2.96%)
Nov 09, 2022	32.18	32.26	32.14	32.21	48,954	-0.08(-0.24%)
Nov 08, 2022	32.05	32.32	32.04	32.29	110,450	+0.25(+0.78%)
Nov 07, 2022	32.06	32.09	32.02	32.04	48,784	+0.00(+0.02%)
Nov 04, 2022	31.79	32.03	31.73	32.03	124,280	+0.62(+1.96%)
Nov 03, 2022	31.28	31.47	31.28	31.42	44,126	-0.01(-0.03%)
Nov 02, 2022	31.62	31.89	31.43	31.43	58,705	-0.16(-0.50%)
Nov 01, 2022	31.72	31.76	31.55	31.58	54,348	+0.06(+0.19%)
Oct 31, 2022	31.45	31.56	31.45	31.53	27,452	-0.14(-0.43%)
Oct 28, 2022	31.63	31.71	31.60	31.66	65,698	-0.09(-0.28%)
Oct 27, 2022	31.70	31.88	31.68	31.75	95,881	-0.22(-0.70%)
Oct 26, 2022	31.76	32.05	31.76	31.98	58,392	+0.34(+1.08%)
Oct 25, 2022	31.43	31.69	31.43	31.63	108,920	+0.28(+0.90%)
Oct 24, 2022	31.32	31.40	31.28	31.35	40,137	-0.25(-0.79%)
Oct 21, 2022	31.29	31.61	31.29	31.60	59,141	+0.26(+0.83%)
Oct 20, 2022	31.40	31.55	31.30	31.34	37,533	-0.05(-0.16%)
Oct 19, 2022	31.44	31.51	31.35	31.39	77,323	-0.26(-0.83%)
Oct 18, 2022	31.67	31.67	31.52	31.65	57,749	+0.07(+0.22%)
Oct 17, 2022	31.69	31.70	31.57	31.58	33,822	+0.22(+0.69%)
Oct 14, 2022	31.60	31.60	31.35	31.37	35,726	-0.18(-0.56%)
Oct 13, 2022	31.24	31.64	31.16	31.55	109,033	+0.03(+0.09%)
Oct 12, 2022	31.52	31.57	31.47	31.52	54,560	-0.10(-0.31%)
Oct 11, 2022	31.64	31.84	31.57	31.61	69,181	-0.11(-0.34%)
Oct 10, 2022	31.77	31.80	31.68	31.72	100,204	-0.05(-0.15%)
Oct 07, 2022	31.87	31.88	31.75	31.77	257,814	-0.22(-0.70%)
Oct 06, 2022	32.04	32.14	31.97	32.00	81,681	-0.21(-0.64%)
Oct 05, 2022	32.18	32.26	32.04	32.20	106,191	-0.26(-0.81%)
Oct 04, 2022	32.37	32.50	32.35	32.47	121,643	+0.37(+1.16%)
Oct 03, 2022	31.79	32.09	31.79	32.09	241,544	+0.49(+1.55%)
Sep 30, 2022	31.62	31.72	31.54	31.60	816,446	-0.13(-0.40%)
Sep 29, 2022	31.64	31.76	31.54	31.73	361,528	-0.21(-0.64%)
Sep 28, 2022	31.62	31.99	31.61	31.94	70,061	+0.39(+1.22%)
Sep 27, 2022	31.69	31.78	31.48	31.55	158,653	-0.13(-0.42%)
Sep 26, 2022	31.93	31.97	31.60	31.68	165,722	-0.48(-1.49%)
Sep 23, 2022	32.36	32.36	32.08	32.16	123,869	-0.45(-1.38%)
Sep 22, 2022	32.61	32.67	32.47	32.61	171,143	+0.02(+0.06%)
Sep 21, 2022	32.67	32.78	32.48	32.59	59,785	-0.16(-0.49%)
Sep 20, 2022	32.79	32.85	32.73	32.75	77,402	-0.23(-0.70%)
Sep 19, 2022	32.79	32.98	32.77	32.98	242,277	+0.08(+0.24%)
Sep 16, 2022	32.73	32.99	32.73	32.91	40,838	+0.03(+0.10%)
Sep 15, 2022	32.91	32.97	32.86	32.87	28,012	-0.10(-0.31%)
Sep 14, 2022	32.99	33.06	32.95	32.97	68,587	+0.02(+0.06%)
Sep 13, 2022	33.08	33.13	32.92	32.95	147,744	-0.46(-1.38%)
Sep 12, 2022	33.44	33.49	33.37	33.41	40,826	+0.16(+0.47%)
Sep 09, 2022	33.26	33.34	33.22	33.26	246,866	+0.11(+0.32%)
Sep 08, 2022	33.06	33.18	33.05	33.15	64,098	-0.06(-0.18%)
Sep 07, 2022	32.99	33.22	32.96	33.21	42,906	+0.33(+1.01%)
Sep 06, 2022	33.01	33.01	32.83	32.88	154,690	-0.18(-0.53%)
Sep 02, 2022	33.26	33.26	32.99	33.05	160,728	+0.02(+0.07%)

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.