Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.86	31.94	31.44	31.58	18,533	-0.27(-0.85%)
Dec 29, 2022	31.74	31.85	31.56	31.85	19,712	+0.26(+0.83%)
Dec 28, 2022	32.42	32.43	31.53	31.59	22,502	-0.56(-1.74%)
Dec 27, 2022	32.28	32.55	31.96	32.15	25,032	+0.15(+0.47%)
Dec 23, 2022	31.89	32.13	31.83	32.00	9,904	+0.36(+1.15%)
Dec 22, 2022	31.82	31.83	31.05	31.64	22,853	-0.53(-1.65%)
Dec 21, 2022	31.96	32.25	31.75	32.17	19,912	+0.90(+2.89%)
Dec 20, 2022	31.48	31.50	31.26	31.27	14,978	-0.24(-0.77%)
Dec 19, 2022	31.91	31.91	31.26	31.51	33,267	-0.54(-1.69%)
Dec 16, 2022	30.66	32.22	30.20	32.05	110,557	+0.89(+2.84%)
Dec 15, 2022	31.79	32.33	30.97	31.16	22,925	-0.69(-2.16%)
Dec 14, 2022	32.05	32.48	31.69	31.85	39,843	-0.44(-1.36%)
Dec 13, 2022	32.17	32.99	31.13	32.29	72,513	+0.76(+2.42%)
Dec 12, 2022	30.91	31.74	30.79	31.53	20,321	+0.38(+1.23%)
Dec 09, 2022	31.17	31.21	31.00	31.14	9,599	-0.20(-0.65%)
Dec 08, 2022	31.79	32.36	31.06	31.35	16,622	-0.41(-1.29%)
Dec 07, 2022	32.38	32.50	31.60	31.76	15,627	-0.47(-1.45%)
Dec 06, 2022	31.76	32.25	31.33	32.23	34,787	+0.24(+0.76%)
Dec 05, 2022	32.58	32.58	31.72	31.98	28,288	-0.84(-2.55%)
Dec 02, 2022	32.49	33.00	31.93	32.82	13,581	+0.15(+0.46%)
Dec 01, 2022	32.51	32.68	32.36	32.67	11,871	-0.09(-0.28%)
Nov 30, 2022	32.65	32.89	31.95	32.77	49,367	+0.33(+1.00%)
Nov 29, 2022	32.49	32.69	32.22	32.44	18,069	+0.28(+0.86%)
Nov 28, 2022	32.36	32.62	31.78	32.16	15,497	-0.55(-1.70%)
Nov 25, 2022	33.19	33.19	32.72	32.72	4,073	+0.01(+0.03%)
Nov 23, 2022	32.68	33.75	32.05	32.71	10,808	-0.22(-0.67%)
Nov 22, 2022	32.79	32.93	32.36	32.93	35,450	+0.09(+0.28%)
Nov 21, 2022	32.62	33.04	32.62	32.84	15,187	-0.05(-0.14%)
Nov 18, 2022	33.33	33.59	32.37	32.88	25,688	+0.01(+0.03%)
Nov 17, 2022	32.51	33.14	32.41	32.87	27,279	+0.10(+0.31%)
Nov 16, 2022	32.21	32.90	32.03	32.77	19,708	+0.20(+0.62%)
Nov 15, 2022	32.26	32.89	32.26	32.57	18,826	+0.43(+1.32%)
Nov 14, 2022	31.70	32.39	31.70	32.14	13,687	-0.20(-0.63%)
Nov 11, 2022	32.90	32.97	32.07	32.35	14,770	-0.58(-1.77%)
Nov 10, 2022	32.14	33.19	32.03	32.93	42,605	+1.35(+4.27%)
Nov 09, 2022	31.69	31.77	30.94	31.58	18,360	-0.12(-0.38%)
Nov 08, 2022	31.87	32.13	31.32	31.70	18,742	-0.02(-0.06%)
Nov 07, 2022	31.84	31.84	31.29	31.72	14,577	-0.08(-0.26%)
Nov 04, 2022	30.66	31.92	30.66	31.80	19,067	+0.53(+1.69%)
Nov 03, 2022	30.90	31.41	30.88	31.27	7,619	+0.03(+0.09%)
Nov 02, 2022	31.76	32.26	31.23	31.25	22,841	-0.61(-1.92%)
Nov 01, 2022	32.36	32.54	31.76	31.86	22,881	-0.33(-1.03%)
Oct 31, 2022	31.67	32.59	30.17	32.19	41,524	+0.52(+1.63%)
Oct 28, 2022	29.89	31.75	29.65	31.67	44,205	+2.08(+7.03%)
Oct 27, 2022	28.90	29.71	28.64	29.59	24,472	+1.04(+3.63%)
Oct 26, 2022	29.19	29.19	28.45	28.56	21,510	-0.43(-1.47%)
Oct 25, 2022	28.40	29.11	27.96	28.98	28,430	+0.36(+1.26%)
Oct 24, 2022	28.58	28.68	28.41	28.62	14,565	+0.10(+0.36%)
Oct 21, 2022	27.98	28.58	27.60	28.52	24,108	+0.70(+2.53%)
Oct 20, 2022	28.10	28.70	27.57	27.82	17,307	-0.65(-2.27%)
Oct 19, 2022	28.13	28.73	27.95	28.46	20,464	+0.06(+0.20%)
Oct 18, 2022	28.68	28.93	27.98	28.41	18,820	-0.22(-0.78%)
Oct 17, 2022	28.32	28.66	28.22	28.63	27,771	+0.55(+1.98%)
Oct 14, 2022	28.12	28.47	27.72	28.08	21,151	-0.09(-0.33%)
Oct 13, 2022	26.80	28.24	26.76	28.17	27,881	+1.27(+4.71%)
Oct 12, 2022	27.08	27.23	26.82	26.90	11,705	-0.04(-0.14%)
Oct 11, 2022	26.80	27.25	26.77	26.94	14,457	+0.00(+0.00%)
Oct 10, 2022	26.81	27.22	26.35	26.94	24,368	+0.19(+0.73%)
Oct 07, 2022	27.31	27.31	26.60	26.74	21,675	-0.76(-2.76%)
Oct 06, 2022	28.12	28.29	27.48	27.50	15,587	-0.64(-2.27%)
Oct 05, 2022	28.55	28.55	27.71	28.14	14,252	-0.33(-1.17%)
Oct 04, 2022	27.61	28.47	27.61	28.47	24,764	+0.98(+3.56%)

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.