Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	28.04	28.07	27.38	27.65	4,028,523	-0.42(-1.48%)
Dec 29, 2022	28.01	28.16	27.92	28.07	2,223,359	+0.21(+0.75%)
Dec 28, 2022	28.14	28.31	27.82	27.86	4,510,101	-0.24(-0.84%)
Dec 27, 2022	28.03	28.18	27.85	28.10	2,079,096	+0.14(+0.51%)
Dec 23, 2022	27.54	27.99	27.54	27.96	2,587,134	+0.34(+1.23%)
Dec 22, 2022	27.72	27.75	27.19	27.61	6,384,668	-0.21(-0.75%)
Dec 21, 2022	27.69	27.88	27.68	27.82	4,373,334	+0.23(+0.82%)
Dec 20, 2022	27.56	27.74	27.40	27.60	4,087,576	+0.05(+0.17%)
Dec 19, 2022	27.64	27.79	27.35	27.55	5,105,599	-0.02(-0.07%)
Dec 16, 2022	27.52	27.75	27.16	27.57	11,704,792	-0.22(-0.78%)
Dec 15, 2022	27.93	28.04	27.53	27.78	5,481,055	-0.06(-0.20%)
Dec 14, 2022	27.84	28.34	27.69	27.84	5,413,185	+0.08(+0.27%)
Dec 13, 2022	28.19	28.32	27.51	27.77	5,212,616	-0.10(-0.37%)
Dec 12, 2022	27.53	27.92	27.39	27.87	4,025,452	+0.47(+1.73%)
Dec 09, 2022	27.42	27.58	27.30	27.40	3,884,620	-0.10(-0.38%)
Dec 08, 2022	27.21	27.59	27.17	27.50	2,576,736	+0.29(+1.06%)
Dec 07, 2022	27.47	27.51	27.17	27.21	3,860,304	-0.30(-1.09%)
Dec 06, 2022	27.31	27.57	27.10	27.51	5,323,776	+0.21(+0.76%)
Dec 05, 2022	27.18	27.46	27.05	27.31	3,729,838	-0.09(-0.34%)
Dec 02, 2022	27.23	27.47	27.10	27.40	2,714,765	-0.10(-0.38%)
Dec 01, 2022	27.85	28.02	27.37	27.50	5,379,009	-0.22(-0.78%)
Nov 30, 2022	27.16	27.72	27.11	27.72	7,187,454	+0.47(+1.72%)
Nov 29, 2022	27.18	27.39	27.03	27.25	3,641,920	-0.08(-0.27%)
Nov 28, 2022	27.27	27.37	27.06	27.32	4,127,047	-0.12(-0.44%)
Nov 25, 2022	27.37	27.53	27.37	27.45	1,784,337	+0.11(+0.41%)
Nov 23, 2022	26.91	27.36	26.91	27.33	3,762,286	+0.35(+1.29%)
Nov 22, 2022	26.64	27.07	26.64	26.99	8,113,286	+0.49(+1.84%)
Nov 21, 2022	26.30	26.62	26.30	26.50	4,068,070	+0.12(+0.46%)
Nov 18, 2022	26.27	26.42	26.08	26.38	5,389,569	+0.39(+1.52%)
Nov 17, 2022	25.93	26.00	25.70	25.98	5,379,524	-0.22(-0.82%)
Nov 16, 2022	25.80	26.37	25.77	26.20	5,229,913	+0.39(+1.49%)
Nov 15, 2022	25.67	26.02	25.44	25.81	3,732,881	+0.37(+1.44%)
Nov 14, 2022	25.63	25.84	25.45	25.45	4,103,516	-0.29(-1.13%)
Nov 11, 2022	26.05	26.09	25.58	25.74	3,601,083	-0.30(-1.15%)
Nov 10, 2022	25.72	26.09	25.40	26.04	3,717,199	+0.99(+3.94%)
Nov 09, 2022	25.37	25.43	25.02	25.05	4,679,439	-0.39(-1.55%)
Nov 08, 2022	25.23	25.55	25.18	25.45	4,780,811	+0.30(+1.19%)
Nov 07, 2022	25.33	25.54	24.86	25.15	5,410,219	-0.21(-0.81%)
Nov 04, 2022	25.08	25.40	24.82	25.35	3,748,428	+0.39(+1.58%)
Nov 03, 2022	24.38	25.12	24.28	24.96	4,794,198	+0.43(+1.76%)
Nov 02, 2022	24.79		24.52	24.53	5,310,222	-0.42(-1.69%)
Nov 01, 2022	25.00	25.04	24.79	24.95	3,747,957	+0.08(+0.30%)
Oct 31, 2022	24.86	25.02	24.67	24.87	5,255,314	-0.02(-0.08%)
Oct 28, 2022	24.35	24.93	24.35	24.89	3,368,315	+0.56(+2.32%)
Oct 27, 2022	24.30	24.65	24.26	24.33	3,713,667	+0.20(+0.82%)
Oct 26, 2022	24.51	24.62	24.10	24.13	3,811,954	-0.24(-1.00%)
Oct 25, 2022	23.97	24.63	23.88	24.38	5,641,214	+0.47(+1.96%)
Oct 24, 2022	24.30	24.42	23.76	23.91	5,250,883	-0.22(-0.90%)
Oct 21, 2022	23.62	24.19	23.43	24.12	7,013,032	+0.66(+2.80%)
Oct 20, 2022	23.80	23.89	23.27	23.47	5,117,591	-0.32(-1.34%)
Oct 19, 2022	23.58	23.91	23.47	23.79	5,284,887	-0.06(-0.24%)
Oct 18, 2022	23.76	24.02	23.71	23.84	4,455,032	+0.47(+2.01%)
Oct 17, 2022	23.36	23.68	23.26	23.37	4,137,448	+0.37(+1.59%)
Oct 14, 2022	23.35	23.51	22.71	23.01	6,459,538	-0.16(-0.69%)
Oct 13, 2022	22.15	23.26	22.03	23.17	5,926,943	+0.65(+2.88%)
Oct 12, 2022	23.17	23.24	22.47	22.52	6,913,424	-0.71(-3.07%)
Oct 11, 2022	23.24	23.44	22.94	23.23	6,176,446	-0.12(-0.52%)
Oct 10, 2022	23.27	23.55	23.19	23.35	4,569,936	+0.18(+0.77%)
Oct 07, 2022	23.71	23.93	23.08	23.17	6,055,820	-0.71(-2.99%)
Oct 06, 2022	24.55	24.58	23.87	23.89	7,224,261	-0.64(-2.60%)
Oct 05, 2022	24.71	24.71	24.09	24.53	3,841,964	-0.51(-2.03%)
Oct 04, 2022	24.55	25.10	24.51	25.03	4,962,675	+0.56(+2.30%)

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.