Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	34.31	35.12	33.93	35.12	155,289	+0.86(+2.51%)
Nov 29, 2022	34.24	34.42	34.16	34.26	74,333	+0.12(+0.35%)
Nov 28, 2022	34.55	34.65	34.04	34.14	75,385	-0.69(-1.98%)
Nov 25, 2022	34.73	34.89	34.70	34.83	33,027	+0.15(+0.43%)
Nov 23, 2022	34.60	34.79	34.49	34.68	125,999	+0.09(+0.26%)
Nov 22, 2022	34.30	34.61	34.16	34.59	583,397	+0.47(+1.37%)
Nov 21, 2022	34.10	34.24	33.98	34.12	109,838	-0.18(-0.52%)
Nov 18, 2022	34.47	34.48	34.06	34.30	85,828	+0.22(+0.65%)
Nov 17, 2022	33.87	34.14	33.70	34.08	106,948	-0.25(-0.73%)
Nov 16, 2022	34.80	34.80	34.31	34.33	107,909	-0.64(-1.83%)
Nov 15, 2022	35.06	35.30	34.72	34.97	151,199	+0.50(+1.45%)
Nov 14, 2022	34.69	34.98	34.45	34.47	227,805	-0.42(-1.20%)
Nov 11, 2022	34.60	35.10	34.60	34.89	98,273	+0.36(+1.04%)
Nov 10, 2022	33.80	34.55	33.80	34.53	92,238	+1.97(+6.05%)
Nov 09, 2022	33.09	33.22	32.53	32.56	209,418	-0.79(-2.37%)
Nov 08, 2022	33.37	33.74	32.99	33.35	137,717	+0.10(+0.30%)
Nov 07, 2022	33.21	33.30	32.90	33.25	93,151	+0.26(+0.79%)
Nov 04, 2022	33.17	33.29	32.47	32.99	105,310	+0.38(+1.17%)
Nov 03, 2022	32.46	32.88	32.16	32.61	101,059	-0.20(-0.61%)
Nov 02, 2022	33.78		32.80	32.81	77,153	-1.05(-3.10%)
Nov 01, 2022	34.12	34.12	33.73	33.86	108,672	+0.14(+0.42%)
Oct 31, 2022	33.59	33.93	33.59	33.72	106,584	-0.04(-0.12%)
Oct 28, 2022	33.13	33.78	33.08	33.76	106,782	+0.64(+1.93%)
Oct 27, 2022	33.34	33.56	33.04	33.12	176,242	+0.00(+0.00%)
Oct 26, 2022	33.02	33.65	33.00	33.12	114,607	+0.10(+0.30%)
Oct 25, 2022	32.20	33.08	32.20	33.02	102,281	+0.86(+2.67%)
Oct 24, 2022	32.08	32.23	31.75	32.16	160,472	+0.19(+0.59%)
Oct 21, 2022	31.34	32.04	31.18	31.97	191,480	+0.66(+2.11%)
Oct 20, 2022	31.75	32.09	31.23	31.31	729,326	-0.46(-1.45%)
Oct 19, 2022	32.00	32.17	31.46	31.77	180,108	-0.57(-1.76%)
Oct 18, 2022	32.56	32.80	32.13	32.34	168,779	+0.44(+1.38%)
Oct 17, 2022	31.65	32.04	31.65	31.90	111,233	+0.87(+2.80%)
Oct 14, 2022	32.04	32.23	31.01	31.03	85,476	-0.78(-2.45%)
Oct 13, 2022	30.41	31.98	30.24	31.81	117,989	+0.70(+2.25%)
Oct 12, 2022	31.28	31.31	30.94	31.11	104,447	-0.15(-0.48%)
Oct 11, 2022	31.09	31.65	30.76	31.26	121,405	-0.03(-0.10%)
Oct 10, 2022	31.56	31.62	31.05	31.29	187,713	-0.16(-0.51%)
Oct 07, 2022	31.99	32.02	31.32	31.45	86,491	-0.89(-2.75%)
Oct 06, 2022	32.42	32.75	32.23	32.34	135,483	-0.23(-0.71%)
Oct 05, 2022	32.30	32.69	32.01	32.57	119,136	-0.17(-0.52%)
Oct 04, 2022	31.99	32.76	31.99	32.74	173,088	+1.25(+3.95%)
Oct 03, 2022	30.99	31.66	30.93	31.50	211,969	+0.82(+2.69%)
Sep 30, 2022	30.80	31.37	30.62	30.67	309,706	-0.16(-0.52%)
Sep 29, 2022	31.15	31.20	30.45	30.83	186,092	-0.68(-2.16%)
Sep 28, 2022	30.75	31.67	30.63	31.51	161,496	+0.96(+3.14%)
Sep 27, 2022	30.84	31.09	30.33	30.55	154,825	+0.08(+0.26%)
Sep 26, 2022	30.84	31.25	30.42	30.47	261,782	-0.60(-1.93%)
Sep 23, 2022	31.37	31.51	30.66	31.07	172,985	-0.79(-2.48%)
Sep 22, 2022	32.56	32.56	31.75	31.86	262,867	-0.74(-2.27%)
Sep 21, 2022	33.32	33.62	32.59	32.60	156,432	-0.43(-1.30%)
Sep 20, 2022	33.38	33.38	32.86	33.03	88,609	-0.55(-1.64%)
Sep 19, 2022	32.95	33.61	32.95	33.58	665,526	+0.34(+1.02%)
Sep 16, 2022	33.29	33.31	32.91	33.24	115,748	-0.55(-1.63%)
Sep 15, 2022	33.82	34.25	33.64	33.79	57,061	-0.17(-0.50%)
Sep 14, 2022	34.03	34.03	33.60	33.96	164,112	+0.08(+0.24%)
Sep 13, 2022	34.41	34.51	33.77	33.88	98,057	-1.34(-3.80%)
Sep 12, 2022	35.00	35.29	34.98	35.22	90,646	+0.41(+1.19%)
Sep 09, 2022	34.47	34.83	34.44	34.81	119,183	+0.68(+1.99%)
Sep 08, 2022	33.54	34.13	33.44	34.13	86,014	+0.32(+0.95%)
Sep 07, 2022	33.01	33.84	33.01	33.81	101,926	+0.78(+2.36%)
Sep 06, 2022	33.54	33.54	32.89	33.03	102,875	-0.30(-0.90%)
Sep 02, 2022	33.91	34.03	33.21	33.33	95,960	-0.19(-0.57%)

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.