Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	30.77	30.88	30.15	30.46	793,508	-0.57(-1.85%)
Dec 29, 2022	30.48	31.09	30.48	31.03	804,914	+0.75(+2.46%)
Dec 28, 2022	31.19	31.27	30.17	30.29	809,246	-0.79(-2.54%)
Dec 27, 2022	30.89	31.10	30.73	31.07	814,552	+0.18(+0.58%)
Dec 23, 2022	30.48	30.97	30.43	30.90	680,813	+0.26(+0.86%)
Dec 22, 2022	30.35	30.67	30.01	30.63	840,843	+0.01(+0.03%)
Dec 21, 2022	30.31	30.92	30.25	30.62	862,753	+0.52(+1.72%)
Dec 20, 2022	30.26	30.59	29.95	30.11	902,039	-0.27(-0.90%)
Dec 19, 2022	30.47	30.63	30.11	30.38	982,039	-0.14(-0.46%)
Dec 16, 2022	30.76	30.96	30.13	30.52	1,948,124	-0.82(-2.61%)
Dec 15, 2022	31.54	31.84	31.14	31.34	744,963	-0.66(-2.05%)
Dec 14, 2022	31.96	32.65	31.90	32.00	1,479,054	+0.08(+0.26%)
Dec 13, 2022	32.32	32.60	31.54	31.91	1,410,535	+0.56(+1.80%)
Dec 12, 2022	31.25	31.48	30.97	31.35	1,379,119	+0.23(+0.72%)
Dec 09, 2022	30.89	31.31	30.84	31.12	762,992	+0.06(+0.18%)
Dec 08, 2022	30.76	31.35	30.67	31.07	886,953	+0.46(+1.50%)
Dec 07, 2022	29.99	30.65	29.99	30.61	946,135	+0.52(+1.72%)
Dec 06, 2022	30.39	30.59	29.95	30.09	750,890	-0.28(-0.93%)
Dec 05, 2022	30.77	30.82	30.27	30.37	601,662	-0.68(-2.18%)
Dec 02, 2022	30.51	31.34	30.37	31.05	734,127	+0.13(+0.43%)
Dec 01, 2022	31.23	31.52	30.63	30.92	957,262	+0.01(+0.03%)
Nov 30, 2022	29.88	30.91	29.57	30.91	1,169,934	+0.94(+3.13%)
Nov 29, 2022	29.33	30.00	29.13	29.97	1,164,431	+0.61(+2.08%)
Nov 28, 2022	30.51	30.59	29.24	29.35	1,418,254	-1.27(-4.15%)
Nov 25, 2022	30.62	30.75	30.51	30.63	443,354	+0.05(+0.15%)
Nov 23, 2022	30.58	30.78	30.37	30.58	972,156	+0.00(+0.00%)
Nov 22, 2022	30.40	30.65	30.33	30.58	1,059,955	-0.08(-0.27%)
Nov 21, 2022	30.47	30.72	30.38	30.66	611,056	+0.02(+0.06%)
Nov 18, 2022	30.85	30.85	30.20	30.65	941,956	+0.48(+1.58%)
Nov 17, 2022	30.09	30.28	29.79	30.17	855,118	-0.41(-1.35%)
Nov 16, 2022	30.46	30.75	30.25	30.58	1,093,005	+0.01(+0.03%)
Nov 15, 2022	30.87	30.91	30.39	30.57	2,107,973	+0.17(+0.55%)
Nov 14, 2022	30.68	30.88	30.36	30.40	1,102,366	-0.41(-1.34%)
Nov 11, 2022	31.61	31.67	30.67	30.81	1,478,980	-0.82(-2.60%)
Nov 10, 2022	30.27	31.67	30.14	31.64	2,567,996	+2.62(+9.03%)
Nov 09, 2022	29.47	29.90	29.01	29.02	1,902,048	-0.58(-1.96%)
Nov 08, 2022	29.83	30.13	29.35	29.60	2,118,390	-0.15(-0.50%)
Nov 07, 2022	29.77	30.03	29.45	29.75	1,350,634	+0.12(+0.41%)
Nov 04, 2022	29.53	30.21	29.09	29.63	1,650,511	+0.31(+1.05%)
Nov 03, 2022	29.09	29.58	28.61	29.32	1,703,506	-0.16(-0.54%)
Nov 02, 2022	29.68			29.48	2,599,573	-0.29(-0.97%)
Nov 01, 2022	29.75	30.01	29.52	29.77	1,288,398	+0.22(+0.73%)
Oct 31, 2022	29.25	29.71	29.05	29.55	1,764,737	-0.07(-0.25%)
Oct 28, 2022	28.56	29.78	28.45	29.63	2,989,883	+1.11(+3.88%)
Oct 27, 2022	28.22	28.60	28.09	28.52	2,482,197	+0.47(+1.66%)
Oct 26, 2022	27.80	28.19	27.54	28.05	1,823,091	+0.24(+0.87%)
Oct 25, 2022	26.63	27.82	26.55	27.81	1,412,445	+1.25(+4.70%)
Oct 24, 2022	26.57	26.73	26.20	26.56	2,181,561	+0.14(+0.53%)
Oct 21, 2022	26.23	26.45	25.73	26.42	3,192,173	+0.27(+1.03%)
Oct 20, 2022	26.32	26.74	26.10	26.15	1,034,741	-0.11(-0.43%)
Oct 19, 2022	26.83	26.88	25.87	26.27	1,135,304	-0.82(-3.03%)
Oct 18, 2022	27.59	27.92	26.79	27.09	1,238,494	-0.13(-0.48%)
Oct 17, 2022	26.49	27.25	26.40	27.22	1,679,984	+1.41(+5.45%)
Oct 14, 2022	27.02	27.23	25.79	25.81	1,898,592	-0.76(-2.88%)
Oct 13, 2022	25.43	26.76	25.23	26.57	2,265,224	+0.67(+2.59%)
Oct 12, 2022	25.54	26.12	25.23	25.90	1,629,502	+0.40(+1.57%)
Oct 11, 2022	24.87	25.59	24.75	25.50	1,605,987	+0.48(+1.94%)
Oct 10, 2022	25.69	25.74	25.02	25.02	1,447,007	-0.48(-1.90%)
Oct 07, 2022	25.89	26.01	25.29	25.50	1,543,380	-0.64(-2.46%)
Oct 06, 2022	26.78	26.88	26.06	26.14	1,373,570	-0.61(-2.26%)
Oct 05, 2022	27.03	27.16	26.42	26.75	1,721,995	-0.62(-2.28%)
Oct 04, 2022	27.48	27.87	27.27	27.37	1,743,441	+0.19(+0.69%)

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.