Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.22	32.35	31.95	32.04	3,466,614	-0.39(-1.20%)
Dec 29, 2022	32.30	32.49	32.24	32.43	2,398,347	+0.52(+1.61%)
Dec 28, 2022	32.26	32.29	31.90	31.92	2,142,935	-0.41(-1.26%)
Dec 27, 2022	32.09	32.46	32.08	32.32	2,340,866	+0.48(+1.50%)
Dec 23, 2022	31.85	31.94	31.71	31.85	2,181,339	-0.07(-0.21%)
Dec 22, 2022	32.02	32.07	31.67	31.92	5,884,329	-0.26(-0.82%)
Dec 21, 2022	31.90	32.18	31.83	32.18	1,621,024	+0.26(+0.82%)
Dec 20, 2022	31.79	32.04	31.76	31.92	2,486,674	-0.05(-0.17%)
Dec 19, 2022	32.11	32.14	31.90	31.97	1,890,460	+0.00(+0.00%)
Dec 16, 2022	32.07	32.17	31.93	31.97	3,064,558	+0.00(+0.00%)
Dec 15, 2022	32.43	32.50	31.92	31.97	2,906,859	-0.58(-1.79%)
Dec 14, 2022	32.56	32.72	32.34	32.55	2,474,541	+0.01(+0.03%)
Dec 13, 2022	32.94	33.02	32.49	32.54	2,174,961	+0.20(+0.62%)
Dec 12, 2022	32.35	32.36	32.09	32.34	2,621,014	-0.10(-0.32%)
Dec 09, 2022	32.70	32.75	32.45	32.45	2,629,971	-0.26(-0.79%)
Dec 08, 2022	32.65	32.81	32.57	32.70	2,043,556	+0.34(+1.06%)
Dec 07, 2022	32.31	32.48	32.28	32.36	2,562,980	-0.20(-0.61%)
Dec 06, 2022	32.68	32.70	32.47	32.56	2,436,727	+0.00(+0.00%)
Dec 05, 2022	32.86	32.91	32.47	32.56	2,742,654	-0.33(-1.01%)
Dec 02, 2022	32.46	32.97	32.41	32.90	1,777,604	+0.20(+0.61%)
Dec 01, 2022	32.80	32.91	32.59	32.70	2,471,059	-0.10(-0.32%)
Nov 30, 2022	32.52	32.87	32.36	32.80	5,271,297	+0.91(+2.84%)
Nov 29, 2022	31.85	32.02	31.81	31.89	2,015,995	+0.61(+1.95%)
Nov 28, 2022	31.32	31.60	31.28	31.28	2,223,362	-0.12(-0.39%)
Nov 25, 2022	31.41	31.49	31.38	31.41	1,145,878	-0.10(-0.33%)
Nov 23, 2022	31.34	31.54	31.34	31.51	2,047,221	+0.20(+0.64%)
Nov 22, 2022	31.19	31.34	31.14	31.31	3,247,397	+0.08(+0.24%)
Nov 21, 2022	31.23	31.30	31.10	31.24	2,851,440	-0.28(-0.88%)
Nov 18, 2022	31.61	31.61	31.41	31.51	2,317,184	-0.25(-0.78%)
Nov 17, 2022	31.16	31.78	31.15	31.76	2,086,946	+0.16(+0.51%)
Nov 16, 2022	31.85	31.86	31.59	31.60	1,470,854	-0.50(-1.54%)
Nov 15, 2022	32.30	32.35	31.90	32.09	2,803,606	+0.62(+1.97%)
Nov 14, 2022	31.49	31.68	31.37	31.48	4,817,808	-0.10(-0.30%)
Nov 11, 2022	31.41	31.66	31.32	31.57	2,063,191	+0.65(+2.10%)
Nov 10, 2022	30.67	30.95	30.57	30.92	3,200,419	+0.92(+3.05%)
Nov 09, 2022	30.30	30.41	29.97	30.01	2,896,459	-0.56(-1.84%)
Nov 08, 2022	30.41	30.70	30.30	30.57	2,611,679	+0.14(+0.47%)
Nov 07, 2022	30.59	30.64	30.34	30.43	1,517,173	-0.05(-0.16%)
Nov 04, 2022	30.36	30.47	30.07	30.47	3,882,734	+1.15(+3.93%)
Nov 03, 2022	28.94	29.39	28.93	29.32	5,096,979	+0.25(+0.85%)
Nov 02, 2022	29.37		29.07	29.07	4,252,389	-0.25(-0.85%)
Nov 01, 2022	29.51	29.58	29.23	29.32	4,203,406	+0.48(+1.65%)
Oct 31, 2022	28.64	28.90	28.62	28.84	2,610,387	-0.11(-0.39%)
Oct 28, 2022	28.73	28.97	28.67	28.96	2,370,692	-0.17(-0.59%)
Oct 27, 2022	29.16	29.37	29.09	29.13	3,573,028	-0.22(-0.75%)
Oct 26, 2022	29.03	29.57	29.02	29.35	3,760,636	+0.40(+1.38%)
Oct 25, 2022	28.75	28.98	28.74	28.95	5,249,820	+0.18(+0.63%)
Oct 24, 2022	28.78	28.79	28.40	28.77	2,985,649	-1.03(-3.45%)
Oct 21, 2022	29.32	29.83	29.24	29.80	1,468,741	+0.42(+1.43%)
Oct 20, 2022	29.40	29.79	29.34	29.38	1,730,198	+0.20(+0.69%)
Oct 19, 2022	29.27	29.43	29.11	29.18	2,819,980	-0.51(-1.73%)
Oct 18, 2022	29.94	29.99	29.48	29.69	3,317,007	+0.02(+0.06%)
Oct 17, 2022	29.50	29.81	29.50	29.67	2,142,166	+0.70(+2.40%)
Oct 14, 2022	29.52	29.55	28.94	28.98	5,712,354	-0.39(-1.33%)
Oct 13, 2022	28.60	29.51	28.56	29.37	2,517,342	+0.12(+0.42%)
Oct 12, 2022	29.26	29.39	29.16	29.24	1,767,202	+0.01(+0.03%)
Oct 11, 2022	29.40	29.57	29.15	29.24	2,394,094	-0.43(-1.45%)
Oct 10, 2022	29.86	29.89	29.59	29.66	1,769,315	-0.38(-1.27%)
Oct 07, 2022	30.38	30.43	30.01	30.05	2,505,818	-0.62(-2.02%)
Oct 06, 2022	30.77	30.90	30.65	30.67	5,780,619	-0.25(-0.80%)
Oct 05, 2022	30.80	30.99	30.61	30.91	3,377,308	+0.05(+0.15%)
Oct 04, 2022	30.56	30.92	30.53	30.87	3,709,529	+0.85(+2.83%)

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.