Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.98	33.18	32.47	33.16	320,469	+0.27(+0.82%)
Nov 29, 2022	32.86	33.07	32.53	32.89	252,591	+0.14(+0.42%)
Nov 28, 2022	33.38	33.58	32.67	32.75	368,574	-0.75(-2.25%)
Nov 25, 2022	33.47	33.63	33.30	33.50	173,457	+0.15(+0.44%)
Nov 23, 2022	33.18	33.38	33.05	33.36	225,913	+0.10(+0.29%)
Nov 22, 2022	32.98	33.36	32.87	33.26	242,966	+0.32(+0.97%)
Nov 21, 2022	32.85	32.98	32.61	32.94	225,779	+0.17(+0.53%)
Nov 18, 2022	33.15	33.31	32.62	32.77	260,213	-0.10(-0.32%)
Nov 17, 2022	32.40	32.96	32.19	32.87	345,162	+0.22(+0.66%)
Nov 16, 2022	32.84	33.10	32.66	32.66	284,031	-0.42(-1.28%)
Nov 15, 2022	33.11	33.54	32.76	33.08	391,812	+0.36(+1.11%)
Nov 14, 2022	32.89	33.05	32.34	32.72	388,879	-0.27(-0.81%)
Nov 11, 2022	32.99	33.41	32.59	32.98	342,240	-0.03(-0.08%)
Nov 10, 2022	33.77	33.94	32.71	33.01	474,611	+0.18(+0.55%)
Nov 09, 2022	33.63	33.83	32.80	32.83	352,754	-1.02(-3.02%)
Nov 08, 2022	34.29	34.68	33.62	33.85	396,166	-0.40(-1.16%)
Nov 07, 2022	33.65	34.35	33.38	34.25	390,757	+0.62(+1.86%)
Nov 04, 2022	32.70	34.38	32.68	33.63	621,771	+1.39(+4.31%)
Nov 03, 2022	31.89	32.39	31.68	32.24	393,732	+0.08(+0.24%)
Nov 02, 2022	32.13			32.16	412,879	+0.04(+0.13%)
Nov 01, 2022	32.20	32.38	31.86	32.12	253,008	+0.27(+0.84%)
Oct 31, 2022	31.80	32.26	31.60	31.85	267,422	+0.03(+0.11%)
Oct 28, 2022	31.22	31.85	31.22	31.82	313,542	+0.60(+1.93%)
Oct 27, 2022	31.47	31.82	31.16	31.21	315,911	-0.03(-0.11%)
Oct 26, 2022	31.38	31.78	31.23	31.25	340,636	-0.10(-0.33%)
Oct 25, 2022	30.33	31.55	30.24	31.35	364,637	+1.09(+3.59%)
Oct 24, 2022	30.13	30.44	29.83	30.26	315,565	+0.38(+1.27%)
Oct 21, 2022	29.78	30.02	29.46	29.88	389,886	-0.01(-0.03%)
Oct 20, 2022	30.06	30.32	29.70	29.89	282,924	-0.16(-0.52%)
Oct 19, 2022	29.77	30.13	29.57	30.05	409,120	+0.09(+0.29%)
Oct 18, 2022	30.08	30.44	29.76	29.96	645,904	+0.56(+1.91%)
Oct 17, 2022	29.14	29.57	28.88	29.40	362,532	+0.83(+2.90%)
Oct 14, 2022	29.00	29.18	28.41	28.57	348,577	-0.16(-0.54%)
Oct 13, 2022	27.85	28.88	27.30	28.73	570,220	+0.55(+1.96%)
Oct 12, 2022	28.13	28.45	27.79	28.18	282,749	+0.07(+0.25%)
Oct 11, 2022	27.98	28.34	27.42	28.11	566,078	+0.03(+0.09%)
Oct 10, 2022	28.83	28.83	27.88	28.08	404,843	-0.57(-1.99%)
Oct 07, 2022	28.92	29.18	28.42	28.65	442,029	-0.57(-1.95%)
Oct 06, 2022	29.84	30.13	29.11	29.22	407,533	-0.84(-2.81%)
Oct 05, 2022	30.09	30.28	29.33	30.07	488,147	-0.49(-1.60%)
Oct 04, 2022	29.98	30.91	29.86	30.55	628,269	+1.30(+4.45%)
Oct 03, 2022	29.03	29.60	28.00	29.25	602,508	+0.43(+1.49%)
Sep 30, 2022	28.36	29.28	28.36	28.82	588,308	+0.35(+1.23%)
Sep 29, 2022	30.08	30.08	28.23	28.47	1,004,848	-1.92(-6.32%)
Sep 28, 2022	29.86	30.61	29.63	30.39	563,136	+0.62(+2.07%)
Sep 27, 2022	29.97	30.99	29.49	29.77	757,142	+0.16(+0.55%)
Sep 26, 2022	30.87	31.14	29.59	29.61	716,988	-1.59(-5.11%)
Sep 23, 2022	31.65	31.69	30.95	31.20	714,634	-0.84(-2.62%)
Sep 22, 2022	33.20	33.30	32.04	32.04	531,472	-1.18(-3.56%)
Sep 21, 2022	33.29	33.89	33.20	33.23	292,366	+0.01(+0.03%)
Sep 20, 2022	33.72	33.90	33.22	33.22	293,662	-0.74(-2.17%)
Sep 19, 2022	33.75	34.22	33.68	33.96	311,750	+0.01(+0.03%)
Sep 16, 2022	33.60	33.98	33.43	33.95	557,179	-0.03(-0.10%)
Sep 15, 2022	34.04	34.49	33.91	33.98	378,548	-0.05(-0.15%)
Sep 14, 2022	34.02	34.22	33.80	34.03	255,082	+0.01(+0.02%)
Sep 13, 2022	34.28	34.46	33.90	34.02	349,222	-0.81(-2.33%)
Sep 12, 2022	34.97	35.13	34.72	34.84	304,367	+0.05(+0.15%)
Sep 09, 2022	34.76	35.00	34.67	34.78	209,349	+0.21(+0.59%)
Sep 08, 2022	34.27	34.62	34.10	34.58	172,764	+0.18(+0.52%)
Sep 07, 2022	34.13	34.48	34.05	34.40	257,259	+0.15(+0.42%)
Sep 06, 2022	34.53	34.64	33.95	34.25	385,511	-0.27(-0.79%)
Sep 02, 2022	34.99	35.15	34.44	34.53	274,952	-0.23(-0.66%)

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.