Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.27	33.72	33.20	33.65	1,614,977	+0.14(+0.42%)
Dec 29, 2022	32.77	33.50	32.69	33.50	1,596,619	+0.70(+2.13%)
Dec 28, 2022	33.27	33.30	32.69	32.81	1,614,105	-0.49(-1.49%)
Dec 27, 2022	33.61	33.61	33.20	33.30	1,363,692	-0.11(-0.34%)
Dec 23, 2022	32.68	33.48	32.61	33.42	1,798,722	+0.80(+2.47%)
Dec 22, 2022	33.01	33.03	32.15	32.61	2,282,602	-0.42(-1.28%)
Dec 21, 2022	32.97	33.16	32.69	33.04	2,689,321	+0.50(+1.55%)
Dec 20, 2022	32.47	32.84	32.40	32.53	1,993,108	-0.06(-0.19%)
Dec 19, 2022	33.14	33.26	32.43	32.59	2,036,818	-0.51(-1.55%)
Dec 16, 2022	32.72	33.14	32.36	33.11	3,848,767	-0.07(-0.21%)
Dec 15, 2022	33.27	33.30	32.73	33.18	3,305,021	-0.27(-0.79%)
Dec 14, 2022	33.82	33.88	33.17	33.44	2,082,827	-0.34(-0.99%)
Dec 13, 2022	33.69	33.83	33.17	33.78	2,663,257	+0.55(+1.65%)
Dec 12, 2022	32.63	33.31	32.56	33.23	2,830,767	+0.63(+1.92%)
Dec 09, 2022	33.05	33.17	32.58	32.60	1,818,837	-0.51(-1.55%)
Dec 08, 2022	33.71	33.88	33.10	33.12	2,002,846	-0.25(-0.74%)
Dec 07, 2022	33.74	33.97	33.30	33.36	2,367,050	-0.50(-1.49%)
Dec 06, 2022	34.42	34.72	33.53	33.87	1,961,422	-0.75(-2.17%)
Dec 05, 2022	35.24	35.41	34.34	34.62	1,955,854	-0.66(-1.88%)
Dec 02, 2022	34.91	35.28	34.86	35.28	1,815,185	+0.19(+0.53%)
Dec 01, 2022	35.48	35.51	34.99	35.10	2,160,472	-0.30(-0.85%)
Nov 30, 2022	35.20	35.55	34.96	35.40	4,085,941	-1.03(-2.82%)
Nov 29, 2022	35.97	36.42	35.92	36.42	1,707,597	+0.69(+1.93%)
Nov 28, 2022	35.67	35.97	35.49	35.73	1,386,458	-0.38(-1.05%)
Nov 25, 2022	36.09	36.34	35.97	36.11	939,114	+0.04(+0.12%)
Nov 23, 2022	36.24	36.37	35.87	36.07	1,183,986	-0.54(-1.47%)
Nov 22, 2022	35.97	36.64	35.72	36.61	1,852,969	+0.92(+2.58%)
Nov 21, 2022	35.65	35.78	34.84	35.69	2,450,699	-0.38(-1.05%)
Nov 18, 2022	35.28	36.08	35.25	36.07	1,941,742	+0.49(+1.39%)
Nov 17, 2022	35.64	35.90	35.37	35.57	2,735,740	-0.43(-1.20%)
Nov 16, 2022	35.88	36.06	35.36	36.01	1,759,261	+0.12(+0.35%)
Nov 15, 2022	36.25	36.55	35.74	35.88	1,307,995	-0.02(-0.05%)
Nov 14, 2022	36.06	36.79	35.90	35.90	1,711,212	-0.12(-0.34%)
Nov 11, 2022	36.56	36.64	35.86	36.02	1,708,200	-0.06(-0.17%)
Nov 10, 2022	35.93	36.27	35.69	36.09	2,073,643	+0.80(+2.25%)
Nov 09, 2022	36.02	36.14	35.19	35.29	2,053,877	-0.92(-2.54%)
Nov 08, 2022	36.23	36.51	35.94	36.21	1,772,634	+0.10(+0.29%)
Nov 07, 2022	36.33	36.35	35.93	36.10	1,611,414	+0.13(+0.36%)
Nov 04, 2022	36.56	36.66	35.59	35.97	1,612,394	+0.08(+0.22%)
Nov 03, 2022	35.68	36.22	35.47	35.90	2,253,490	+0.06(+0.17%)
Nov 02, 2022	36.30	36.51	35.64	35.84	3,613,453	-0.68(-1.85%)
Nov 01, 2022	36.79	36.86	36.43	36.51	2,543,709	+0.14(+0.38%)
Oct 31, 2022	35.82	36.57	35.71	36.37	1,940,777	+0.40(+1.11%)
Oct 28, 2022	35.77	35.97	35.31	35.97	2,499,302	+0.35(+0.97%)
Oct 27, 2022	35.58	35.96	35.51	35.63	1,716,035	+0.39(+1.11%)
Oct 26, 2022	35.18	35.31	34.92	35.24	1,366,041	+0.32(+0.92%)
Oct 25, 2022	34.55	35.00	34.27	34.92	2,227,159	+0.43(+1.23%)
Oct 24, 2022	34.86	34.87	34.23	34.49	1,581,757	-0.29(-0.82%)
Oct 21, 2022	34.29	34.85	34.17	34.78	1,734,877	+0.59(+1.73%)
Oct 20, 2022	34.50	34.69	34.04	34.19	2,381,916	-0.16(-0.45%)
Oct 19, 2022	34.23	34.53	33.98	34.34	2,465,887	+0.01(+0.03%)
Oct 18, 2022	33.93	34.53	33.80	34.33	4,283,260	+0.59(+1.75%)
Oct 17, 2022	33.37	33.82	33.30	33.74	2,074,452	+0.68(+2.05%)
Oct 14, 2022	33.60	33.74	32.96	33.07	2,029,325	-0.64(-1.91%)
Oct 13, 2022	32.51	33.82	32.37	33.71	2,904,109	+0.82(+2.51%)
Oct 12, 2022	32.89	33.12	32.56	32.88	2,260,943	-0.07(-0.21%)
Oct 11, 2022	32.13	33.25	31.92	32.95	3,352,600	+0.58(+1.80%)
Oct 10, 2022	33.08	33.49	32.35	32.37	1,714,919	-0.67(-2.02%)
Oct 07, 2022	33.29	33.45	32.84	33.04	2,103,462	-0.16(-0.47%)
Oct 06, 2022	33.34	33.80	33.10	33.20	1,532,485	-0.32(-0.96%)
Oct 05, 2022	33.20	33.75	32.72	33.52	2,333,979	+0.10(+0.29%)
Oct 04, 2022	32.89	33.53	32.80	33.42	2,287,247	+1.08(+3.33%)

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.