Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.30	33.50	32.79	33.49	317,330	+0.27(+0.82%)
Nov 29, 2022	33.19	33.40	32.85	33.21	250,117	+0.14(+0.42%)
Nov 28, 2022	33.71	33.91	33.00	33.07	364,964	-0.76(-2.25%)
Nov 25, 2022	33.80	33.96	33.63	33.84	171,759	+0.15(+0.44%)
Nov 23, 2022	33.51	33.71	33.38	33.69	223,700	+0.10(+0.29%)
Nov 22, 2022	33.31	33.69	33.20	33.59	240,587	+0.32(+0.97%)
Nov 21, 2022	33.17	33.31	32.94	33.27	223,568	+0.18(+0.53%)
Nov 18, 2022	33.48	33.63	32.94	33.09	257,665	-0.11(-0.32%)
Nov 17, 2022	32.72	33.28	32.51	33.20	341,782	+0.22(+0.66%)
Nov 16, 2022	33.16	33.42	32.98	32.98	281,250	-0.43(-1.28%)
Nov 15, 2022	33.43	33.87	33.08	33.41	387,975	+0.37(+1.11%)
Nov 14, 2022	33.21	33.38	32.66	33.04	385,071	-0.27(-0.81%)
Nov 11, 2022	33.32	33.74	32.91	33.31	338,889	-0.03(-0.08%)
Nov 10, 2022	34.11	34.27	33.03	33.34	469,963	+0.18(+0.55%)
Nov 09, 2022	33.96	34.16	33.13	33.15	349,300	-1.03(-3.02%)
Nov 08, 2022	34.62	35.02	33.95	34.19	392,286	-0.40(-1.16%)
Nov 07, 2022	33.99	34.69	33.71	34.59	386,930	+0.63(+1.86%)
Nov 04, 2022	33.02	34.73	33.00	33.96	615,682	+1.40(+4.31%)
Nov 03, 2022	32.21	32.71	31.99	32.56	389,876	+0.08(+0.24%)
Nov 02, 2022	32.44			32.48	408,836	+0.04(+0.13%)
Nov 01, 2022	32.51	32.70	32.17	32.44	250,530	+0.27(+0.84%)
Oct 31, 2022	32.11	32.58	31.91	32.17	264,803	+0.03(+0.11%)
Oct 28, 2022	31.53	32.17	31.53	32.13	310,471	+0.61(+1.93%)
Oct 27, 2022	31.78	32.14	31.47	31.52	312,818	-0.03(-0.11%)
Oct 26, 2022	31.69	32.10	31.54	31.56	337,300	-0.10(-0.33%)
Oct 25, 2022	30.63	31.86	30.54	31.66	361,066	+1.10(+3.59%)
Oct 24, 2022	30.42	30.75	30.12	30.56	312,474	+0.38(+1.27%)
Oct 21, 2022	30.08	30.32	29.75	30.18	386,068	-0.01(-0.03%)
Oct 20, 2022	30.35	30.62	30.00	30.19	280,153	-0.16(-0.52%)
Oct 19, 2022	30.07	30.43	29.86	30.35	405,114	+0.09(+0.29%)
Oct 18, 2022	30.38	30.74	30.06	30.26	639,579	+0.57(+1.91%)
Oct 17, 2022	29.43	29.87	29.17	29.69	358,982	+0.84(+2.90%)
Oct 14, 2022	29.29	29.47	28.69	28.86	345,164	-0.16(-0.54%)
Oct 13, 2022	28.12	29.17	27.57	29.01	564,636	+0.56(+1.96%)
Oct 12, 2022	28.41	28.73	28.06	28.46	279,980	+0.07(+0.25%)
Oct 11, 2022	28.26	28.62	27.69	28.39	560,535	+0.03(+0.09%)
Oct 10, 2022	29.12	29.12	28.16	28.36	400,878	-0.57(-1.99%)
Oct 07, 2022	29.20	29.47	28.70	28.93	437,700	-0.57(-1.95%)
Oct 06, 2022	30.14	30.42	29.40	29.51	403,542	-0.85(-2.81%)
Oct 05, 2022	30.39	30.58	29.62	30.36	483,367	-0.49(-1.60%)
Oct 04, 2022	30.28	31.21	30.16	30.86	622,116	+1.32(+4.45%)
Oct 03, 2022	29.32	29.89	28.28	29.54	596,608	+0.43(+1.49%)
Sep 30, 2022	28.64	29.57	28.64	29.11	582,546	+0.35(+1.23%)
Sep 29, 2022	30.38	30.38	28.51	28.75	995,007	-1.94(-6.32%)
Sep 28, 2022	30.16	30.92	29.92	30.69	557,621	+0.62(+2.07%)
Sep 27, 2022	30.27	31.30	29.78	30.07	749,727	+0.16(+0.55%)
Sep 26, 2022	31.18	31.45	29.89	29.90	709,966	-1.61(-5.11%)
Sep 23, 2022	31.96	32.01	31.25	31.51	707,635	-0.85(-2.62%)
Sep 22, 2022	33.53	33.62	32.35	32.36	526,267	-1.19(-3.56%)
Sep 21, 2022	33.62	34.22	33.53	33.56	289,502	+0.01(+0.03%)
Sep 20, 2022	34.06	34.24	33.55	33.55	290,786	-0.74(-2.17%)
Sep 19, 2022	34.08	34.56	34.01	34.29	308,697	+0.01(+0.03%)
Sep 16, 2022	33.94	34.31	33.76	34.28	551,723	-0.03(-0.10%)
Sep 15, 2022	34.38	34.83	34.25	34.32	374,841	-0.05(-0.15%)
Sep 14, 2022	34.36	34.56	34.14	34.37	252,584	+0.01(+0.03%)
Sep 13, 2022	34.62	34.80	34.24	34.36	345,802	-0.82(-2.33%)
Sep 12, 2022	35.32	35.47	35.07	35.18	301,386	+0.05(+0.15%)
Sep 09, 2022	35.10	35.35	35.02	35.13	207,298	+0.21(+0.59%)
Sep 08, 2022	34.61	34.96	34.44	34.92	171,072	+0.18(+0.52%)
Sep 07, 2022	34.46	34.82	34.39	34.74	254,740	+0.15(+0.42%)
Sep 06, 2022	34.87	34.98	34.28	34.59	381,736	-0.28(-0.79%)
Sep 02, 2022	35.34	35.50	34.78	34.87	272,260	-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.