Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.36	32.51	32.06	32.10	274,079	-0.41(-1.27%)
Dec 29, 2022	32.47	32.79	32.37	32.51	399,537	+0.11(+0.35%)
Dec 28, 2022	32.74	32.80	32.39	32.39	228,954	-0.26(-0.79%)
Dec 27, 2022	32.70	32.80	32.49	32.65	191,646	+0.08(+0.23%)
Dec 23, 2022	32.56	32.86	32.50	32.58	196,630	+0.09(+0.27%)
Dec 22, 2022	32.65	33.13	31.92	32.49	308,031	-0.35(-1.08%)
Dec 21, 2022	32.30	33.02	32.28	32.84	358,825	+0.78(+2.45%)
Dec 20, 2022	31.80	32.17	31.70	32.06	386,173	+0.36(+1.15%)
Dec 19, 2022	31.45	32.20	31.36	31.70	379,375	+0.33(+1.07%)
Dec 16, 2022	31.27	31.58	31.18	31.36	1,346,986	-0.11(-0.33%)
Dec 15, 2022	31.56	31.67	31.26	31.47	518,506	-0.54(-1.67%)
Dec 14, 2022	32.54	32.54	31.85	32.00	418,453	-0.53(-1.62%)
Dec 13, 2022	32.69	33.09	32.22	32.53	536,721	+0.27(+0.83%)
Dec 12, 2022	32.17	32.37	31.74	32.26	300,928	+0.13(+0.42%)
Dec 09, 2022	32.21	32.59	31.82	32.13	264,119	-0.21(-0.65%)
Dec 08, 2022	32.08	32.36	31.84	32.34	536,844	+0.50(+1.56%)
Dec 07, 2022	31.93	32.27	31.62	31.84	390,923	-0.16(-0.51%)
Dec 06, 2022	32.00	32.78	31.59	32.00	329,228	+0.09(+0.27%)
Dec 05, 2022	33.10	33.10	31.57	31.92	390,073	-1.49(-4.47%)
Dec 02, 2022	33.28	33.54	33.23	33.41	217,279	-0.11(-0.34%)
Dec 01, 2022	33.79	33.79	33.22	33.52	309,541	-0.22(-0.65%)
Nov 30, 2022	33.22	33.78	32.62	33.74	594,284	+0.54(+1.61%)
Nov 29, 2022	32.99	33.27	32.81	33.21	278,366	+0.22(+0.67%)
Nov 28, 2022	33.35	33.58	32.80	32.99	324,537	-0.54(-1.60%)
Nov 25, 2022	33.47	33.83	33.43	33.52	201,645	+0.22(+0.66%)
Nov 23, 2022	33.63	33.78	33.29	33.30	217,793	-0.44(-1.30%)
Nov 22, 2022	33.69	33.99	33.42	33.74	253,438	+0.13(+0.40%)
Nov 21, 2022	32.89	33.72	32.89	33.61	402,726	+0.84(+2.57%)
Nov 18, 2022	33.23	33.28	32.73	32.77	427,368	+0.03(+0.09%)
Nov 17, 2022	33.02	33.26	32.47	32.74	461,598	-0.62(-1.86%)
Nov 16, 2022	33.95	34.03	33.17	33.36	356,981	-0.57(-1.68%)
Nov 15, 2022	34.36	34.76	33.60	33.93	496,688	-0.09(-0.25%)
Nov 14, 2022	35.73	35.92	34.01	34.02	917,933	-2.23(-6.16%)
Nov 11, 2022	37.03	37.22	36.19	36.25	289,363	-0.83(-2.23%)
Nov 10, 2022	36.37	37.17	36.30	37.08	349,502	+1.58(+4.44%)
Nov 09, 2022	35.93	36.24	35.46	35.50	288,557	-0.68(-1.89%)
Nov 08, 2022	36.04	36.53	35.83	36.18	235,728	+0.01(+0.03%)
Nov 07, 2022	36.37	36.75	36.03	36.17	290,102	-0.11(-0.31%)
Nov 04, 2022	35.74	36.35	35.66	36.29	239,252	+0.75(+2.11%)
Nov 03, 2022	35.44	35.61	34.95	35.54	331,680	-0.22(-0.61%)
Nov 02, 2022	36.40	36.87	35.74	35.75	284,341	-0.90(-2.46%)
Nov 01, 2022	36.81	37.01	36.66	36.66	227,778	-0.11(-0.31%)
Oct 31, 2022	36.37	36.98	36.32	36.77	332,765	+0.12(+0.34%)
Oct 28, 2022	36.06	36.66	35.70	36.65	288,370	+0.92(+2.58%)
Oct 27, 2022	36.00	36.29	35.67	35.73	277,560	+0.09(+0.24%)
Oct 26, 2022	35.94	36.30	35.61	35.64	335,614	-0.21(-0.58%)
Oct 25, 2022	35.04	36.19	35.04	35.85	362,922	+0.41(+1.15%)
Oct 24, 2022	35.10	35.85	35.10	35.44	394,875	+0.39(+1.11%)
Oct 21, 2022	34.80	35.14	34.20	35.05	480,847	+0.50(+1.46%)
Oct 20, 2022	35.57	35.68	34.17	34.55	645,404	-1.03(-2.88%)
Oct 19, 2022	35.59	36.11	35.05	35.57	679,632	-0.13(-0.37%)
Oct 18, 2022	35.09	35.73	34.94	35.71	913,626	+1.02(+2.93%)
Oct 17, 2022	34.00	34.73	33.80	34.69	1,239,755	+1.42(+4.25%)
Oct 14, 2022	32.96	33.82	32.70	33.27	943,899	+1.90(+6.06%)
Oct 13, 2022	30.02	31.47	29.58	31.37	799,669	+1.09(+3.61%)
Oct 12, 2022	29.91	30.60	29.64	30.28	545,911	+0.37(+1.24%)
Oct 11, 2022	29.76	30.23	29.64	29.91	598,549	+0.02(+0.06%)
Oct 10, 2022	29.48	30.20	29.41	29.89	445,919	+0.27(+0.90%)
Oct 07, 2022	29.54	29.76	29.19	29.63	438,734	-0.15(-0.51%)
Oct 06, 2022	29.64	30.10	29.64	29.78	196,702	-0.24(-0.79%)
Oct 05, 2022	29.71	30.22	29.70	30.02	314,354	-0.14(-0.47%)
Oct 04, 2022	29.29	30.18	29.29	30.16	328,691	+1.05(+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.