Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.34	31.34	31.20	31.22	2,998	-0.05(-0.15%)
Dec 29, 2022	31.21	31.27	31.21	31.27	1,042	+0.56(+1.84%)
Dec 28, 2022	30.99	30.99	30.71	30.71	593	-0.69(-2.19%)
Dec 27, 2022	31.16	31.39	31.16	31.39	2,467	+1.27(+4.23%)
Dec 23, 2022	30.12	30.12	30.12	30.12	122	+0.02(+0.07%)
Dec 22, 2022	30.20	30.20	30.00	30.10	6,723	-0.50(-1.62%)
Dec 21, 2022	30.52	30.59	30.52	30.59	521	-0.07(-0.22%)
Dec 20, 2022	30.68	30.76	30.66	30.66	2,121	-0.31(-0.99%)
Dec 19, 2022	31.17	31.17	30.96	30.97	7,009	-0.34(-1.07%)
Dec 16, 2022	31.26	31.34	31.25	31.30	3,178	-0.38(-1.20%)
Dec 15, 2022	31.73	31.73	31.67	31.68	2,506	+0.13(+0.42%)
Dec 14, 2022	31.43	31.58	31.40	31.55	4,022	+0.04(+0.11%)
Dec 13, 2022	31.64	31.64	31.51	31.51	713	-0.18(-0.56%)
Dec 12, 2022	31.76	31.76	31.60	31.69	1,355	-0.17(-0.54%)
Dec 09, 2022	32.15	32.16	31.86	31.86	4,879	-0.17(-0.52%)
Dec 08, 2022	32.08	32.15	32.03	32.03	5,319	+0.07(+0.22%)
Dec 07, 2022	31.97	31.97	31.96	31.96	2,140	+0.32(+1.01%)
Dec 06, 2022	31.53	31.66	31.53	31.64	2,327	+0.33(+1.05%)
Dec 05, 2022	31.36	31.52	31.25	31.31	6,450	-0.47(-1.49%)
Dec 02, 2022	31.03	31.78	31.03	31.78	4,925	+0.64(+2.04%)
Dec 01, 2022	31.22	31.23	31.09	31.15	7,341	+0.10(+0.31%)
Nov 30, 2022	30.97	31.05	30.77	31.05	1,834	+0.78(+2.56%)
Nov 29, 2022	30.10	30.28	30.10	30.28	1,038	+0.87(+2.97%)
Nov 28, 2022	29.43	29.56	29.40	29.40	1,834	-0.10(-0.35%)
Nov 25, 2022	29.77	29.77	29.51	29.51	4,563	-0.73(-2.41%)
Nov 23, 2022	30.01	30.26	30.01	30.23	2,007	-0.09(-0.29%)
Nov 22, 2022	30.28	30.32	30.27	30.32	2,621	-0.34(-1.12%)
Nov 21, 2022	30.68	30.69	30.67	30.67	3,923	-0.18(-0.58%)
Nov 18, 2022	30.91	30.91	30.81	30.84	5,194	+0.05(+0.18%)
Nov 17, 2022	30.52	30.79	30.52	30.79	12,979	-0.36(-1.16%)
Nov 16, 2022	31.17	31.18	31.15	31.15	2,802	-0.77(-2.41%)
Nov 15, 2022	31.93	31.98	31.91	31.92	1,825	+0.87(+2.81%)
Nov 14, 2022	31.02	31.05	31.02	31.05	5,569	-0.49(-1.55%)
Nov 11, 2022	31.49	31.57	31.45	31.54	4,943	+0.55(+1.77%)
Nov 10, 2022	30.79	30.99	30.78	30.99	3,176	+0.70(+2.31%)
Nov 09, 2022	30.42	30.42	30.29	30.29	1,901	-0.75(-2.42%)
Nov 08, 2022	30.94	31.09	30.91	31.04	1,115	-0.30(-0.96%)
Nov 07, 2022	31.40	31.40	31.20	31.34	3,677	-0.51(-1.59%)
Nov 04, 2022	31.63	31.85	31.45	31.85	2,249	+1.87(+6.24%)
Nov 03, 2022	29.70	29.98	29.70	29.98	432	+0.43(+1.44%)
Nov 02, 2022	29.82	29.82	29.55	29.55	2,035	+0.27(+0.92%)
Nov 01, 2022	29.36	29.40	29.25	29.28	4,584	+0.85(+2.99%)
Oct 31, 2022	28.47	28.47	28.43	28.43	908	-0.21(-0.73%)
Oct 28, 2022	28.55	28.64	28.55	28.64	3,476	-0.91(-3.08%)
Oct 27, 2022	29.72	29.83	29.55	29.55	2,967	-0.98(-3.22%)
Oct 26, 2022	30.15	30.70	30.15	30.53	5,751	+1.28(+4.38%)
Oct 25, 2022	29.18	29.27	29.18	29.25	4,827	-0.12(-0.40%)
Oct 24, 2022	29.43	29.49	29.28	29.37	14,615	-1.38(-4.49%)
Oct 21, 2022	30.61	30.75	30.55	30.75	1,085	+0.20(+0.65%)
Oct 20, 2022	30.81	30.89	30.53	30.55	4,463	-0.06(-0.19%)
Oct 19, 2022	30.85	30.85	30.56	30.61	4,392	-0.61(-1.95%)
Oct 18, 2022	31.61	31.61	31.18	31.22	5,627	-0.24(-0.76%)
Oct 17, 2022	31.53	31.59	31.38	31.46	14,848	+0.42(+1.35%)
Oct 14, 2022	31.15	31.15	30.90	31.04	10,977	+0.60(+1.97%)
Oct 13, 2022	29.68	30.44	29.65	30.44	18,661	+0.66(+2.22%)
Oct 12, 2022	29.80	29.89	29.72	29.78	19,916	+0.75(+2.57%)
Oct 11, 2022	29.18	29.18	28.98	29.03	8,473	+0.14(+0.49%)
Oct 10, 2022	29.00	29.05	28.80	28.89	7,769	-1.12(-3.75%)
Oct 07, 2022	30.37	30.37	30.02	30.02	3,730	-0.68(-2.22%)
Oct 06, 2022	30.73	30.73	30.70	30.70	213	-0.27(-0.89%)
Oct 05, 2022	31.01	31.01	30.80	30.97	7,776	+0.23(+0.75%)
Oct 04, 2022	30.26	30.77	30.26	30.74	5,724	+0.97(+3.27%)

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.