Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.82	31.89	31.40	31.54	18,558	-0.27(-0.85%)
Dec 29, 2022	31.70	31.81	31.52	31.81	19,739	+0.26(+0.83%)
Dec 28, 2022	32.38	32.39	31.48	31.55	22,533	-0.56(-1.74%)
Dec 27, 2022	32.24	32.51	31.92	32.11	25,066	+0.15(+0.47%)
Dec 23, 2022	31.85	32.09	31.79	31.96	9,917	+0.36(+1.15%)
Dec 22, 2022	31.78	31.79	31.01	31.60	22,884	-0.53(-1.65%)
Dec 21, 2022	31.92	32.21	31.71	32.13	19,939	+0.90(+2.89%)
Dec 20, 2022	31.44	31.46	31.21	31.22	14,998	-0.24(-0.77%)
Dec 19, 2022	31.86	31.86	31.21	31.46	33,312	-0.54(-1.69%)
Dec 16, 2022	30.62	32.17	30.16	32.00	110,708	+0.88(+2.84%)
Dec 15, 2022	31.74	32.28	30.93	31.12	22,956	-0.69(-2.16%)
Dec 14, 2022	32.00	32.43	31.65	31.81	39,897	-0.44(-1.36%)
Dec 13, 2022	32.13	32.94	31.08	32.25	72,612	+0.76(+2.42%)
Dec 12, 2022	30.87	31.69	30.75	31.48	20,349	+0.38(+1.23%)
Dec 09, 2022	31.13	31.17	30.95	31.10	9,612	-0.20(-0.65%)
Dec 08, 2022	31.74	32.31	31.02	31.31	16,645	-0.41(-1.29%)
Dec 07, 2022	32.34	32.46	31.56	31.72	15,648	-0.47(-1.45%)
Dec 06, 2022	31.72	32.21	31.29	32.18	34,834	+0.24(+0.76%)
Dec 05, 2022	32.53	32.53	31.68	31.94	28,326	-0.84(-2.55%)
Dec 02, 2022	32.44	32.95	31.88	32.78	13,600	+0.15(+0.46%)
Dec 01, 2022	32.47	32.64	32.32	32.63	11,887	-0.09(-0.28%)
Nov 30, 2022	32.61	32.84	31.91	32.72	49,434	+0.33(+1.01%)
Nov 29, 2022	32.45	32.64	32.17	32.40	18,094	+0.28(+0.86%)
Nov 28, 2022	32.31	32.58	31.74	32.12	15,518	-0.55(-1.70%)
Nov 25, 2022	33.14	33.14	32.67	32.67	4,079	+0.01(+0.03%)
Nov 23, 2022	32.64	33.70	32.01	32.66	10,823	-0.22(-0.67%)
Nov 22, 2022	32.75	32.88	32.31	32.88	35,499	+0.09(+0.28%)
Nov 21, 2022	32.57	33.00	32.57	32.79	15,207	-0.05(-0.14%)
Nov 18, 2022	33.28	33.55	32.33	32.84	25,723	+0.01(+0.03%)
Nov 17, 2022	32.47	33.10	32.37	32.83	27,316	+0.10(+0.31%)
Nov 16, 2022	32.16	32.85	31.99	32.73	19,735	+0.20(+0.62%)
Nov 15, 2022	32.22	32.85	32.22	32.52	18,851	+0.42(+1.32%)
Nov 14, 2022	31.66	32.35	31.66	32.10	13,706	-0.20(-0.63%)
Nov 11, 2022	32.86	32.92	32.03	32.30	14,790	-0.58(-1.77%)
Nov 10, 2022	32.10	33.14	31.99	32.88	42,663	+1.35(+4.27%)
Nov 09, 2022	31.65	31.73	30.90	31.54	18,385	-0.12(-0.38%)
Nov 08, 2022	31.82	32.09	31.28	31.66	18,768	-0.02(-0.06%)
Nov 07, 2022	31.80	31.80	31.25	31.68	14,597	-0.08(-0.26%)
Nov 04, 2022	30.62	31.87	30.62	31.76	19,093	+0.53(+1.68%)
Nov 03, 2022	30.86	31.37	30.84	31.23	7,629	+0.03(+0.09%)
Nov 02, 2022	31.71	32.22	31.19	31.20	22,872	-0.61(-1.92%)
Nov 01, 2022	32.31	32.50	31.72	31.81	22,912	-0.33(-1.03%)
Oct 31, 2022	31.63	32.54	30.12	32.15	41,581	+0.52(+1.63%)
Oct 28, 2022	29.85	31.71	29.61	31.63	44,265	+2.08(+7.03%)
Oct 27, 2022	28.86	29.67	28.60	29.55	24,505	+1.03(+3.63%)
Oct 26, 2022	29.15	29.15	28.42	28.52	21,540	-0.42(-1.47%)
Oct 25, 2022	28.36	29.07	27.92	28.94	28,469	+0.36(+1.26%)
Oct 24, 2022	28.55	28.64	28.37	28.58	14,585	+0.10(+0.36%)
Oct 21, 2022	27.95	28.54	27.56	28.48	24,140	+0.70(+2.53%)
Oct 20, 2022	28.07	28.67	27.53	27.78	17,330	-0.65(-2.27%)
Oct 19, 2022	28.09	28.69	27.91	28.43	20,492	+0.06(+0.20%)
Oct 18, 2022	28.64	28.89	27.94	28.37	18,846	-0.22(-0.78%)
Oct 17, 2022	28.28	28.62	28.19	28.59	27,809	+0.55(+1.98%)
Oct 14, 2022	28.08	28.43	27.69	28.04	21,180	-0.09(-0.33%)
Oct 13, 2022	26.76	28.20	26.73	28.13	27,919	+1.26(+4.71%)
Oct 12, 2022	27.04	27.20	26.78	26.87	11,721	-0.04(-0.14%)
Oct 11, 2022	26.76	27.22	26.74	26.90	14,476	+0.00(+0.00%)
Oct 10, 2022	26.77	27.18	26.31	26.90	24,401	+0.19(+0.73%)
Oct 07, 2022	27.27	27.27	26.56	26.71	21,704	-0.76(-2.76%)
Oct 06, 2022	28.08	28.25	27.45	27.47	15,608	-0.64(-2.27%)
Oct 05, 2022	28.51	28.51	27.67	28.10	14,272	-0.33(-1.17%)
Oct 04, 2022	27.58	28.43	27.58	28.43	24,798	+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.