Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.05	32.19	31.75	31.79	276,733	-0.41(-1.27%)
Dec 29, 2022	32.16	32.47	32.05	32.20	403,406	+0.11(+0.35%)
Dec 28, 2022	32.42	32.49	32.08	32.08	231,171	-0.26(-0.79%)
Dec 27, 2022	32.39	32.49	32.18	32.34	193,502	+0.08(+0.23%)
Dec 23, 2022	32.24	32.55	32.19	32.26	198,534	+0.09(+0.27%)
Dec 22, 2022	32.34	32.81	31.61	32.18	311,013	-0.35(-1.08%)
Dec 21, 2022	31.99	32.70	31.97	32.53	362,300	+0.78(+2.45%)
Dec 20, 2022	31.50	31.87	31.39	31.75	389,913	+0.36(+1.15%)
Dec 19, 2022	31.15	31.89	31.06	31.39	383,048	+0.33(+1.07%)
Dec 16, 2022	30.97	31.28	30.88	31.06	1,360,029	-0.10(-0.33%)
Dec 15, 2022	31.26	31.36	30.96	31.16	523,527	-0.53(-1.67%)
Dec 14, 2022	32.23	32.23	31.54	31.69	422,505	-0.52(-1.62%)
Dec 13, 2022	32.38	32.77	31.91	32.22	541,918	+0.27(+0.83%)
Dec 12, 2022	31.87	32.06	31.44	31.95	303,842	+0.13(+0.42%)
Dec 09, 2022	31.90	32.28	31.52	31.82	266,677	-0.21(-0.65%)
Dec 08, 2022	31.77	32.05	31.53	32.03	542,043	+0.49(+1.56%)
Dec 07, 2022	31.63	31.96	31.32	31.53	394,708	-0.16(-0.51%)
Dec 06, 2022	31.69	32.46	31.29	31.69	332,416	+0.09(+0.27%)
Dec 05, 2022	32.78	32.78	31.27	31.61	393,850	-1.48(-4.47%)
Dec 02, 2022	32.96	33.22	32.91	33.09	219,383	-0.11(-0.34%)
Dec 01, 2022	33.47	33.47	32.90	33.20	312,538	-0.22(-0.65%)
Nov 30, 2022	32.90	33.46	32.31	33.42	600,038	+0.53(+1.61%)
Nov 29, 2022	32.67	32.95	32.50	32.89	281,061	+0.22(+0.67%)
Nov 28, 2022	33.03	33.26	32.48	32.67	327,680	-0.53(-1.60%)
Nov 25, 2022	33.15	33.50	33.11	33.20	203,597	+0.22(+0.66%)
Nov 23, 2022	33.31	33.46	32.97	32.98	219,902	-0.44(-1.30%)
Nov 22, 2022	33.36	33.67	33.10	33.42	255,892	+0.13(+0.40%)
Nov 21, 2022	32.58	33.40	32.58	33.29	406,626	+0.83(+2.57%)
Nov 18, 2022	32.91	32.96	32.42	32.45	431,506	+0.03(+0.09%)
Nov 17, 2022	32.70	32.94	32.16	32.42	466,068	-0.62(-1.86%)
Nov 16, 2022	33.62	33.71	32.85	33.04	360,437	-0.56(-1.68%)
Nov 15, 2022	34.03	34.42	33.28	33.60	501,497	-0.08(-0.25%)
Nov 14, 2022	35.38	35.57	33.68	33.69	926,821	-2.21(-6.16%)
Nov 11, 2022	36.67	36.86	35.84	35.90	292,164	-0.82(-2.23%)
Nov 10, 2022	36.02	36.81	35.95	36.72	352,886	+1.56(+4.44%)
Nov 09, 2022	35.58	35.90	35.12	35.16	291,352	-0.68(-1.89%)
Nov 08, 2022	35.69	36.18	35.49	35.84	238,011	+0.01(+0.03%)
Nov 07, 2022	36.02	36.40	35.68	35.83	292,911	-0.11(-0.31%)
Nov 04, 2022	35.40	36.00	35.32	35.94	241,569	+0.74(+2.11%)
Nov 03, 2022	35.10	35.27	34.61	35.20	334,891	-0.22(-0.61%)
Nov 02, 2022	36.05	36.51	35.39	35.41	287,095	-0.89(-2.46%)
Nov 01, 2022	36.46	36.65	36.31	36.31	229,984	-0.11(-0.31%)
Oct 31, 2022	36.02	36.63	35.97	36.42	335,987	+0.12(+0.34%)
Oct 28, 2022	35.71	36.31	35.36	36.30	291,162	+0.91(+2.58%)
Oct 27, 2022	35.66	35.94	35.33	35.38	280,248	+0.08(+0.24%)
Oct 26, 2022	35.59	35.95	35.27	35.30	338,863	-0.21(-0.58%)
Oct 25, 2022	34.71	35.84	34.71	35.51	366,436	+0.40(+1.15%)
Oct 24, 2022	34.76	35.51	34.76	35.10	398,699	+0.39(+1.11%)
Oct 21, 2022	34.47	34.80	33.87	34.72	485,503	+0.50(+1.46%)
Oct 20, 2022	35.23	35.34	33.84	34.22	651,653	-1.02(-2.88%)
Oct 19, 2022	35.25	35.76	34.71	35.23	686,213	-0.13(-0.37%)
Oct 18, 2022	34.75	35.38	34.60	35.36	922,473	+1.01(+2.93%)
Oct 17, 2022	33.67	34.40	33.47	34.36	1,251,759	+1.40(+4.25%)
Oct 14, 2022	32.64	33.49	32.38	32.96	953,039	+1.88(+6.06%)
Oct 13, 2022	29.74	31.17	29.29	31.07	807,412	+1.08(+3.61%)
Oct 12, 2022	29.62	30.30	29.36	29.99	551,197	+0.37(+1.24%)
Oct 11, 2022	29.47	29.94	29.35	29.62	604,344	+0.02(+0.06%)
Oct 10, 2022	29.20	29.91	29.13	29.61	450,237	+0.26(+0.90%)
Oct 07, 2022	29.26	29.47	28.91	29.34	442,983	-0.15(-0.51%)
Oct 06, 2022	29.36	29.81	29.36	29.49	198,607	-0.24(-0.79%)
Oct 05, 2022	29.43	29.93	29.42	29.73	317,398	-0.14(-0.47%)
Oct 04, 2022	29.01	29.89	29.01	29.87	331,873	+1.04(+3.59%)

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.