Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	27.16	27.19	26.93	27.00	1,787,013	-0.40(-1.46%)
Dec 29, 2022	27.27	27.46	27.26	27.40	1,270,001	+0.29(+1.07%)
Dec 28, 2022	27.32	27.38	27.11	27.11	1,564,260	-0.23(-0.84%)
Dec 27, 2022	27.39	27.40	27.29	27.34	997,731	+0.03(+0.11%)
Dec 23, 2022	27.21	27.32	27.15	27.31	714,823	-0.03(-0.11%)
Dec 22, 2022	27.47	27.47	27.13	27.34	1,122,995	-0.15(-0.55%)
Dec 21, 2022	27.32	27.54	27.32	27.49	1,145,702	+0.36(+1.33%)
Dec 20, 2022	27.12	27.23	27.11	27.13	1,550,716	-0.15(-0.55%)
Dec 19, 2022	27.38	27.44	27.23	27.28	635,208	-0.06(-0.22%)
Dec 16, 2022	27.31	27.41	27.21	27.34	1,367,741	-0.24(-0.87%)
Dec 15, 2022	27.70	27.79	27.55	27.58	1,602,132	-0.40(-1.41%)
Dec 14, 2022	28.07	28.20	27.92	27.98	1,739,261	-0.12(-0.44%)
Dec 13, 2022	28.38	28.41	28.02	28.10	1,603,344	+0.12(+0.43%)
Dec 12, 2022	27.74	27.99	27.74	27.98	1,854,137	+0.12(+0.43%)
Dec 09, 2022	27.86	28.00	27.83	27.86	2,812,941	+0.04(+0.16%)
Dec 08, 2022	27.73	27.83	27.68	27.82	1,972,171	+0.05(+0.20%)
Dec 07, 2022	27.74	27.86	27.70	27.76	2,117,905	-0.10(-0.36%)
Dec 06, 2022	27.97	27.98	27.75	27.86	1,615,005	-0.10(-0.36%)
Dec 05, 2022	28.06	28.09	27.87	27.96	2,568,646	-0.10(-0.36%)
Dec 02, 2022	28.50	28.50	27.95	28.06	2,428,752	-5.96(-17.52%)
Dec 01, 2022	34.12	34.20	33.98	34.02	3,398,180	-0.07(-0.21%)
Nov 30, 2022	33.91	34.19	33.77	34.09	2,315,975	+0.33(+0.98%)
Nov 29, 2022	33.72	33.83	33.66	33.76	2,518,248	+0.08(+0.24%)
Nov 28, 2022	33.76	33.87	33.65	33.68	2,221,254	-0.24(-0.72%)
Nov 25, 2022	33.92	33.99	33.89	33.92	253,286	+0.17(+0.52%)
Nov 23, 2022	33.58	33.81	33.58	33.75	843,163	-0.02(-0.06%)
Nov 22, 2022	33.58	33.78	33.53	33.77	642,391	+0.32(+0.96%)
Nov 21, 2022	33.37	33.51	33.33	33.45	1,308,416	-0.02(-0.06%)
Nov 18, 2022	33.44	33.50	33.34	33.47	638,787	+0.16(+0.48%)
Nov 17, 2022	32.99	33.33	32.99	33.31	7,917,427	+0.13(+0.39%)
Nov 16, 2022	33.21	33.29	33.16	33.18	641,023	-0.12(-0.36%)
Nov 15, 2022	33.52	33.56	33.10	33.30	1,218,088	+0.09(+0.27%)
Nov 14, 2022	33.38	33.52	33.18	33.21	1,061,855	-0.17(-0.51%)
Nov 11, 2022	33.27	33.44	33.20	33.38	475,072	+0.10(+0.30%)
Nov 10, 2022	33.09	33.28	32.85	33.28	539,337	+1.01(+3.13%)
Nov 09, 2022	32.46	32.52	32.27	32.27	584,534	-0.21(-0.65%)
Nov 08, 2022	32.42	32.59	32.31	32.48	563,500	+0.24(+0.74%)
Nov 07, 2022	32.32	32.33	32.20	32.24	430,063	-0.04(-0.12%)
Nov 04, 2022	32.21	32.36	32.03	32.28	777,523	+0.68(+2.15%)
Nov 03, 2022	31.46	31.73	31.43	31.60	578,991	-0.04(-0.13%)
Nov 02, 2022	31.90		31.58	31.64	853,478	-0.32(-1.00%)
Nov 01, 2022	32.07	32.14	31.83	31.96	562,613	+0.24(+0.76%)
Oct 31, 2022	31.67	31.77	31.65	31.72	483,889	-0.06(-0.19%)
Oct 28, 2022	31.47	31.79	31.45	31.78	316,740	+0.39(+1.26%)
Oct 27, 2022	31.53	31.65	31.37	31.39	586,730	-0.12(-0.40%)
Oct 26, 2022	31.42	31.72	31.42	31.51	666,996	-0.05(-0.16%)
Oct 25, 2022	31.22	31.56	31.21	31.56	595,320	+0.39(+1.25%)
Oct 24, 2022	31.10	31.23	30.95	31.17	534,355	+0.12(+0.37%)
Oct 21, 2022	30.63	31.06	30.61	31.05	946,741	+0.25(+0.83%)
Oct 20, 2022	30.82	31.08	30.76	30.80	593,628	-0.03(-0.10%)
Oct 19, 2022	30.89	30.99	30.71	30.83	986,798	-0.22(-0.71%)
Oct 18, 2022	31.26	31.26	30.88	31.05	405,669	+0.25(+0.81%)
Oct 17, 2022	30.78	30.94	30.78	30.80	731,245	+0.46(+1.52%)
Oct 14, 2022	30.87	30.91	30.32	30.34	2,062,748	-0.25(-0.82%)
Oct 13, 2022	29.70	30.62	29.61	30.59	1,507,518	+0.44(+1.46%)
Oct 12, 2022	30.12	30.23	30.06	30.15	434,329	-0.04(-0.13%)
Oct 11, 2022	30.31	30.44	30.11	30.19	527,406	-0.31(-1.02%)
Oct 10, 2022	30.66	30.66	30.36	30.50	699,478	-0.05(-0.16%)
Oct 07, 2022	30.82	30.82	30.46	30.55	549,037	-0.37(-1.20%)
Oct 06, 2022	30.94	31.05	30.86	30.92	553,062	-0.25(-0.80%)
Oct 05, 2022	31.07	31.29	30.93	31.17	2,703,631	-0.12(-0.38%)
Oct 04, 2022	31.09	31.35	31.00	31.29	625,837	+0.85(+2.79%)

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.