Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.19	29.65	29.07	29.53	3,513	-0.21(-0.71%)
Dec 29, 2022	29.06	29.74	28.99	29.74	1,836	+1.21(+4.23%)
Dec 28, 2022	29.13	29.13	28.54	28.54	1,941	-0.26(-0.90%)
Dec 27, 2022	29.24	29.24	26.33	28.80	2,691	-0.51(-1.73%)
Dec 23, 2022	29.22	29.30	28.84	29.30	4,323	-0.06(-0.19%)
Dec 22, 2022	29.66	29.66	29.01	29.36	2,423	-0.54(-1.82%)
Dec 21, 2022	29.62	29.93	29.39	29.90	939	+0.38(+1.30%)
Dec 20, 2022	29.32	29.70	28.65	29.52	5,136	+0.02(+0.07%)
Dec 19, 2022	29.95	29.95	29.39	29.50	1,126	-0.65(-2.15%)
Dec 16, 2022	30.56	30.56	30.15	30.15	682	-0.14(-0.47%)
Dec 15, 2022	30.92	31.16	29.79	30.29	6,224	-1.15(-3.65%)
Dec 14, 2022	30.97	31.62	29.05	31.44	2,305	+0.26(+0.85%)
Dec 13, 2022	32.10	32.10	30.94	31.17	1,921	+0.64(+2.11%)
Dec 12, 2022	30.25	30.53	30.25	30.53	994	+0.67(+2.25%)
Dec 09, 2022	29.89	30.11	29.78	29.86	4,927	-0.04(-0.12%)
Dec 08, 2022	29.25	29.94	29.22	29.89	1,065	+1.05(+3.65%)
Dec 07, 2022	28.63	29.00	28.57	28.84	7,629	-0.00(-0.01%)
Dec 06, 2022	29.18	29.20	28.62	28.84	7,266	-0.25(-0.85%)
Dec 05, 2022	29.90	29.90	29.09	29.09	2,353	-0.90(-3.01%)
Dec 02, 2022	29.22	29.99	29.22	29.99	2,478	+0.09(+0.30%)
Dec 01, 2022	29.31	29.90	28.09	29.90	7,711	+0.75(+2.57%)
Nov 30, 2022	28.23	29.15	28.23	29.15	4,544	+0.82(+2.89%)
Nov 29, 2022	28.54	28.72	28.33	28.33	1,409	-0.11(-0.39%)
Nov 28, 2022	28.57	28.87	27.82	28.44	2,811	-0.07(-0.25%)
Nov 25, 2022	28.73	28.78	28.38	28.51	4,544	-0.05(-0.19%)
Nov 23, 2022	28.35	29.00	27.49	28.57	14,866	+0.56(+2.00%)
Nov 22, 2022	28.13	28.21	27.55	28.01	36,333	-0.07(-0.26%)
Nov 21, 2022	28.42	28.42	27.49	28.08	28,857	-0.19(-0.68%)
Nov 18, 2022	29.04	29.05	27.76	28.27	31,377	-0.51(-1.77%)
Nov 17, 2022	28.64	29.06	28.52	28.78	3,647	-0.51(-1.75%)
Nov 16, 2022	30.16	30.16	29.20	29.29	2,115	-1.04(-3.44%)
Nov 15, 2022	29.12	30.61	29.12	30.34	1,189	+0.91(+3.09%)
Nov 14, 2022	29.50	29.68	29.41	29.43	1,928	-0.55(-1.85%)
Nov 11, 2022	29.17	29.98	29.17	29.98	971	+1.64(+5.77%)
Nov 10, 2022	26.68	28.41	26.68	28.34	5,654	+2.18(+8.31%)
Nov 09, 2022	26.66	26.66	26.17	26.17	698	-0.71(-2.65%)
Nov 08, 2022	26.89	26.89	26.68	26.88	2,596	+0.35(+1.30%)
Nov 07, 2022	26.95	26.95	26.41	26.54	7,885	-0.10(-0.39%)
Nov 04, 2022	27.16	27.16	26.58	26.64	984	-0.44(-1.62%)
Nov 03, 2022	27.38	27.56	26.86	27.08	1,970	-0.43(-1.55%)
Nov 02, 2022	28.00	28.00	27.50	27.50	350	-0.79(-2.80%)
Nov 01, 2022	28.07	29.11	28.07	28.30	937	+0.10(+0.37%)
Oct 31, 2022	28.21	28.44	28.12	28.19	2,787	-0.38(-1.31%)
Oct 28, 2022	28.54	28.61	28.49	28.57	2,506	+0.14(+0.48%)
Oct 27, 2022	29.19	29.19	28.43	28.43	1,057	-0.43(-1.50%)
Oct 26, 2022	28.98	29.56	28.87	28.87	1,077	-0.18(-0.62%)
Oct 25, 2022	28.31	29.17	28.31	29.05	3,203	+1.06(+3.80%)
Oct 24, 2022	27.83	27.98	27.20	27.98	4,639	-0.35(-1.24%)
Oct 21, 2022	27.89	28.34	27.89	28.34	1,936	+0.44(+1.59%)
Oct 20, 2022	28.66	28.66	27.89	27.89	4,026	+0.34(+1.23%)
Oct 19, 2022	28.10	28.16	27.55	27.55	762	-0.78(-2.75%)
Oct 18, 2022	28.94	28.94	28.10	28.33	2,932	+0.37(+1.32%)
Oct 17, 2022	27.24	28.11	27.24	27.96	10,445	+1.08(+4.03%)
Oct 14, 2022	27.71	28.01	26.88	26.88	774	-0.30(-1.11%)
Oct 13, 2022	26.75	27.52	26.70	27.18	5,132	-0.20(-0.75%)
Oct 12, 2022	27.46	27.46	27.13	27.39	942	+0.24(+0.88%)
Oct 11, 2022	27.63	27.74	27.14	27.15	1,218	-0.60(-2.15%)
Oct 10, 2022	28.43	28.43	27.54	27.74	3,315	-0.85(-2.99%)
Oct 07, 2022	29.05	29.05	28.48	28.60	1,592	-1.36(-4.53%)
Oct 06, 2022	30.55	30.56	29.79	29.96	1,070	-0.27(-0.88%)
Oct 05, 2022	30.18	30.22	29.77	30.22	3,402	+0.14(+0.48%)
Oct 04, 2022	30.05	30.16	29.84	30.08	1,729	+1.25(+4.32%)

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.