Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.76	31.94	31.53	31.79	2,536,236	-0.26(-0.80%)
Dec 29, 2022	31.64	32.22	31.59	32.04	1,712,740	+0.63(+2.00%)
Dec 28, 2022	31.99	32.25	31.40	31.42	1,875,930	-0.65(-2.02%)
Dec 27, 2022	31.74	32.34	31.63	32.06	2,616,014	+0.17(+0.54%)
Dec 23, 2022	31.29	31.95	31.21	31.89	1,979,241	+0.58(+1.86%)
Dec 22, 2022	31.07	31.32	30.67	31.31	2,450,809	-0.09(-0.27%)
Dec 21, 2022	31.26	31.59	31.21	31.40	1,898,769	+0.40(+1.29%)
Dec 20, 2022	30.70	31.13	30.65	31.00	2,362,974	+0.30(+0.96%)
Dec 19, 2022	31.09	31.37	30.48	30.70	2,556,327	-0.28(-0.89%)
Dec 16, 2022	30.66	31.12	30.59	30.98	7,007,277	-0.15(-0.49%)
Dec 15, 2022	31.29	31.53	30.94	31.13	4,686,540	-0.79(-2.48%)
Dec 14, 2022	31.95	32.52	31.69	31.92	4,371,864	-0.03(-0.09%)
Dec 13, 2022	32.13	32.33	31.59	31.95	4,857,360	+0.59(+1.89%)
Dec 12, 2022	30.54	31.37	30.39	31.36	2,898,717	+0.75(+2.46%)
Dec 09, 2022	30.54	30.93	30.38	30.60	1,851,066	-0.08(-0.25%)
Dec 08, 2022	30.79	30.93	30.56	30.68	3,075,506	+0.05(+0.16%)
Dec 07, 2022	31.11	31.12	30.58	30.63	4,222,499	-0.55(-1.77%)
Dec 06, 2022	31.55	31.74	30.85	31.19	3,357,032	-0.33(-1.06%)
Dec 05, 2022	31.69	31.84	31.42	31.52	2,437,358	-0.63(-1.96%)
Dec 02, 2022	32.45	32.65	31.97	32.15	2,385,196	-0.73(-2.23%)
Dec 01, 2022	32.79	33.05	32.70	32.88	4,037,957	+0.10(+0.29%)
Nov 30, 2022	32.27	32.80	31.81	32.79	6,113,633	+0.32(+1.00%)
Nov 29, 2022	32.07	32.53	32.07	32.46	3,725,951	+0.40(+1.24%)
Nov 28, 2022	32.31	32.35	31.95	32.07	2,663,269	-0.58(-1.77%)
Nov 25, 2022	32.36	32.64	32.36	32.64	1,104,317	+0.26(+0.82%)
Nov 23, 2022	31.98	32.45	31.98	32.38	2,226,441	+0.38(+1.18%)
Nov 22, 2022	31.23	32.10	31.20	32.00	3,172,559	+0.97(+3.11%)
Nov 21, 2022	31.23	31.28	31.00	31.04	2,845,481	-0.28(-0.91%)
Nov 18, 2022	31.54	31.67	31.19	31.32	2,797,233	+0.27(+0.88%)
Nov 17, 2022	30.27	31.07	30.09	31.05	2,517,911	+0.26(+0.83%)
Nov 16, 2022	31.05	31.20	30.42	30.79	3,303,976	-0.36(-1.15%)
Nov 15, 2022	31.21	31.49	30.82	31.15	2,588,411	+0.44(+1.45%)
Nov 14, 2022	30.56	31.19	30.51	30.70	4,516,723	-0.04(-0.12%)
Nov 11, 2022	29.47	30.82	29.47	30.74	4,144,806	+1.34(+4.57%)
Nov 10, 2022	29.35	29.60	29.04	29.40	3,191,727	+1.11(+3.91%)
Nov 09, 2022	28.50	28.96	28.17	28.29	4,255,602	-0.44(-1.55%)
Nov 08, 2022	28.43	29.14	28.34	28.74	4,740,169	+0.48(+1.71%)
Nov 07, 2022	28.13	28.32	27.67	28.25	3,254,935	+0.34(+1.22%)
Nov 04, 2022	27.67	27.93	27.22	27.91	2,682,193	+0.72(+2.64%)
Nov 03, 2022	27.16	27.26	26.75	27.19	3,390,362	-0.32(-1.17%)
Nov 02, 2022	27.96		27.47	27.52	4,784,139	-0.70(-2.48%)
Nov 01, 2022	28.48	28.67	28.20	28.22	3,388,815	+0.03(+0.10%)
Oct 31, 2022	28.42	28.49	28.11	28.19	4,002,150	-0.43(-1.49%)
Oct 28, 2022	28.02	28.72	27.87	28.61	2,557,615	+0.68(+2.44%)
Oct 27, 2022	28.78	29.04	27.87	27.93	3,908,301	-0.60(-2.09%)
Oct 26, 2022	28.50	28.83	28.34	28.53	3,148,697	+0.08(+0.27%)
Oct 25, 2022	27.47	28.53	27.47	28.45	3,408,983	+0.87(+3.16%)
Oct 24, 2022	27.00	27.66	26.91	27.58	4,492,037	+0.86(+3.22%)
Oct 21, 2022	26.11	26.84	25.31	26.72	6,485,582	+0.09(+0.32%)
Oct 20, 2022	26.85	27.27	26.49	26.64	4,446,893	-0.32(-1.19%)
Oct 19, 2022	27.65	27.98	26.77	26.96	7,769,883	-0.77(-2.76%)
Oct 18, 2022	27.43	27.91	27.02	27.72	8,052,287	+0.95(+3.53%)
Oct 17, 2022	26.54	26.90	26.40	26.78	5,137,419	+0.79(+3.02%)
Oct 14, 2022	26.08	26.40	25.84	25.99	7,260,842	+0.10(+0.40%)
Oct 13, 2022	24.68	26.10	24.35	25.89	4,277,271	+0.82(+3.28%)
Oct 12, 2022	24.72	25.12	24.47	25.07	4,183,602	+0.30(+1.22%)
Oct 11, 2022	24.91	25.32	24.62	24.76	3,068,331	-0.21(-0.83%)
Oct 10, 2022	25.24	25.33	24.77	24.97	2,263,345	-0.08(-0.30%)
Oct 07, 2022	25.16	25.25	24.89	25.05	3,267,385	-0.44(-1.71%)
Oct 06, 2022	25.72	25.86	25.41	25.48	3,756,298	-0.29(-1.14%)
Oct 05, 2022	25.25	25.83	25.16	25.77	3,773,848	+0.05(+0.18%)
Oct 04, 2022	25.22	25.73	25.19	25.73	2,926,258	+1.03(+4.18%)

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.