Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.06	33.22	31.51	33.06	67,411	+0.94(+2.94%)
Nov 29, 2022	32.32	32.67	32.04	32.12	18,643	+0.04(+0.12%)
Nov 28, 2022	32.86	32.86	31.94	32.08	13,482	-0.77(-2.35%)
Nov 25, 2022	31.97	32.88	31.97	32.85	9,027	+0.62(+1.92%)
Nov 23, 2022	32.50	32.67	32.15	32.23	14,297	-0.37(-1.14%)
Nov 22, 2022	32.82	33.10	32.59	32.60	18,586	-0.18(-0.55%)
Nov 21, 2022	32.19	32.85	32.19	32.79	26,282	+0.32(+1.00%)
Nov 18, 2022	32.69	32.79	31.24	32.46	30,417	+0.27(+0.83%)
Nov 17, 2022	31.82	32.23	31.71	32.19	25,355	+0.12(+0.39%)
Nov 16, 2022	32.16	32.16	31.52	32.07	31,705	+0.06(+0.18%)
Nov 15, 2022	32.03	32.35	31.83	32.01	40,137	+0.14(+0.45%)
Nov 14, 2022	31.99	32.30	31.75	31.87	53,520	-0.39(-1.20%)
Nov 11, 2022	33.42	33.54	30.75	32.26	50,252	-1.28(-3.81%)
Nov 10, 2022	33.46	34.12	32.99	33.54	96,238	+0.35(+1.06%)
Nov 09, 2022	33.15	33.41	31.16	33.19	31,699	-0.03(-0.09%)
Nov 08, 2022	33.76	33.77	33.12	33.22	26,732	-0.33(-0.99%)
Nov 07, 2022	34.00	34.21	33.37	33.55	34,647	+0.01(+0.03%)
Nov 04, 2022	31.56	33.63	31.56	33.54	30,874	+1.14(+3.51%)
Nov 03, 2022	32.41	32.63	31.89	32.40	21,164	-0.45(-1.38%)
Nov 02, 2022	33.19	33.82	32.72	32.86	51,505	-0.60(-1.78%)
Nov 01, 2022	33.97	34.60	32.21	33.45	48,696	-0.48(-1.42%)
Oct 31, 2022	33.82	35.27	33.56	33.94	67,363	-0.15(-0.45%)
Oct 28, 2022	33.40	34.56	32.22	34.09	41,634	+0.81(+2.42%)
Oct 27, 2022	33.32	34.57	33.26	33.28	62,206	-0.73(-2.15%)
Oct 26, 2022	34.12	34.68	32.69	34.01	40,404	+0.09(+0.25%)
Oct 25, 2022	33.53	34.16	33.18	33.93	26,562	+0.23(+0.68%)
Oct 24, 2022	33.40	34.01	33.39	33.70	28,474	+0.55(+1.66%)
Oct 21, 2022	32.75	33.44	32.67	33.15	27,554	+0.64(+1.98%)
Oct 20, 2022	33.27	33.48	32.35	32.51	24,708	-0.67(-2.03%)
Oct 19, 2022	32.97	33.29	32.74	33.18	28,894	-0.15(-0.45%)
Oct 18, 2022	33.84	33.84	32.99	33.33	24,506	+0.10(+0.31%)
Oct 17, 2022	33.21	33.34	32.44	33.23	58,695	+0.52(+1.59%)
Oct 14, 2022	33.42	33.47	32.70	32.70	26,082	-0.55(-1.65%)
Oct 13, 2022	31.11	33.26	31.11	33.25	69,078	+1.78(+5.66%)
Oct 12, 2022	31.39	31.72	31.07	31.47	31,124	+0.00(+0.00%)
Oct 11, 2022	31.00	31.60	31.00	31.47	34,656	+0.53(+1.72%)
Oct 10, 2022	30.37	31.14	30.37	30.94	35,068	+0.63(+2.09%)
Oct 07, 2022	30.61	30.61	29.96	30.31	44,436	-0.50(-1.63%)
Oct 06, 2022	30.89	31.07	30.59	30.81	20,411	-0.45(-1.43%)
Oct 05, 2022	31.50	31.63	30.98	31.25	16,226	-0.63(-1.99%)
Oct 04, 2022	31.11	32.10	31.11	31.89	31,973	+0.97(+3.13%)
Oct 03, 2022	30.37	30.92	30.37	30.92	33,963	+0.63(+2.06%)
Sep 30, 2022	30.96	31.30	30.28	30.30	42,006	-0.72(-2.32%)
Sep 29, 2022	31.43	31.43	30.89	31.02	31,212	-0.55(-1.74%)
Sep 28, 2022	31.13	31.81	30.93	31.57	40,170	+0.59(+1.90%)
Sep 27, 2022	32.18	32.18	30.96	30.98	29,645	-1.01(-3.17%)
Sep 26, 2022	31.88	32.16	31.80	31.99	29,092	+0.18(+0.57%)
Sep 23, 2022	31.93	31.93	31.44	31.81	47,081	-0.53(-1.64%)
Sep 22, 2022	33.03	33.13	32.15	32.34	33,022	-0.72(-2.18%)
Sep 21, 2022	33.41	33.71	32.58	33.06	29,773	-0.15(-0.46%)
Sep 20, 2022	33.01	33.30	32.71	33.22	33,263	-0.07(-0.20%)
Sep 19, 2022	32.47	33.40	32.47	33.28	33,204	+0.45(+1.39%)
Sep 16, 2022	31.87	33.03	31.67	32.83	160,673	+0.62(+1.91%)
Sep 15, 2022	32.26	32.60	32.01	32.21	25,327	+0.05(+0.15%)
Sep 14, 2022	32.06	32.16	31.61	32.16	35,458	+0.26(+0.80%)
Sep 13, 2022	32.64	32.69	31.70	31.91	36,707	-1.18(-3.58%)
Sep 12, 2022	32.93	33.14	32.83	33.09	25,739	+0.44(+1.33%)
Sep 09, 2022	32.90	32.97	32.29	32.66	21,402	+0.22(+0.67%)
Sep 08, 2022	32.12	32.51	32.00	32.44	21,112	+0.06(+0.18%)
Sep 07, 2022	31.80	32.46	31.75	32.38	27,771	+0.40(+1.24%)
Sep 06, 2022	33.11	33.11	31.61	31.98	23,445	-1.13(-3.41%)
Sep 02, 2022	33.36	34.17	32.81	33.11	20,669	-0.20(-0.60%)

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.