Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.04	33.33	32.91	33.17	2,800,406	+0.01(+0.03%)
Dec 29, 2022	33.00	33.26	32.97	33.16	2,536,228	+0.33(+1.01%)
Dec 28, 2022	33.24	33.35	32.81	32.83	3,358,135	-0.27(-0.83%)
Dec 27, 2022	33.26	33.28	33.06	33.10	2,650,380	-0.14(-0.43%)
Dec 23, 2022	33.28	33.38	33.05	33.25	3,547,061	-0.09(-0.26%)
Dec 22, 2022	33.22	33.39	33.09	33.33	3,531,835	+0.01(+0.03%)
Dec 21, 2022	33.24	33.84	33.17	33.32	5,940,761	+0.29(+0.89%)
Dec 20, 2022	32.87	33.17	32.87	33.03	3,934,620	+0.11(+0.34%)
Dec 19, 2022	33.06	33.17	32.78	32.92	3,336,750	-0.08(-0.23%)
Dec 16, 2022	33.23	33.31	32.92	32.99	6,731,268	-0.64(-1.91%)
Dec 15, 2022	34.03	34.12	33.60	33.63	3,927,982	-0.27(-0.81%)
Dec 14, 2022	34.06	34.26	33.73	33.91	7,092,095	-0.22(-0.64%)
Dec 13, 2022	34.48	34.71	33.92	34.12	7,629,311	+0.42(+1.23%)
Dec 12, 2022	33.87	34.08	33.68	33.71	4,705,746	-0.25(-0.72%)
Dec 09, 2022	34.34	34.45	33.93	33.95	4,802,402	-0.59(-1.72%)
Dec 08, 2022	34.32	34.92	34.27	34.55	9,077,084	-0.26(-0.76%)
Dec 07, 2022	35.45	35.53	34.72	34.81	15,001,990	-0.98(-2.74%)
Dec 06, 2022	32.79	37.51	32.32	35.79	32,583,740	+2.61(+7.85%)
Dec 05, 2022	33.08	33.50	33.07	33.19	5,634,066	-0.18(-0.54%)
Dec 02, 2022	32.97	33.48	32.95	33.37	5,184,686	+0.30(+0.91%)
Dec 01, 2022	32.85	33.25	32.81	33.07	4,092,238	+0.42(+1.27%)
Nov 30, 2022	32.46	32.65	31.99	32.65	4,332,164	+0.22(+0.67%)
Nov 29, 2022	32.39	32.68	32.27	32.43	4,308,916	+0.57(+1.78%)
Nov 28, 2022	31.88	32.14	31.82	31.87	7,573,843	-0.22(-0.68%)
Nov 25, 2022	31.91	32.14	31.88	32.08	1,742,683	+0.28(+0.89%)
Nov 23, 2022	31.78	31.97	31.57	31.80	3,658,869	-0.15(-0.47%)
Nov 22, 2022	31.74	31.96	31.69	31.95	3,554,509	+0.39(+1.23%)
Nov 21, 2022	31.68	31.70	31.31	31.57	4,237,586	+0.52(+1.67%)
Nov 18, 2022	30.91	31.18	30.86	31.05	4,245,543	+0.28(+0.92%)
Nov 17, 2022	30.43	30.80	30.35	30.76	3,738,570	+0.01(+0.05%)
Nov 16, 2022	30.98	31.07	30.61	30.75	5,681,385	+0.58(+1.92%)
Nov 15, 2022	30.50	30.56	29.96	30.17	5,873,206	-0.23(-0.77%)
Nov 14, 2022	30.35	30.78	30.30	30.40	8,250,976	+0.90(+3.04%)
Nov 11, 2022	29.72	29.81	29.17	29.51	14,005,044	-1.77(-5.65%)
Nov 10, 2022	31.08	31.30	30.77	31.27	5,009,782	+0.98(+3.24%)
Nov 09, 2022	30.12	30.51	30.09	30.29	6,412,288	+0.19(+0.62%)
Nov 08, 2022	30.00	30.36	29.90	30.10	6,891,143	+0.26(+0.88%)
Nov 07, 2022	29.87	30.09	29.59	29.84	8,591,332	-0.98(-3.18%)
Nov 04, 2022	31.07	31.08	30.55	30.82	5,764,414	+0.14(+0.46%)
Nov 03, 2022	30.53	30.81	30.38	30.68	5,864,370	-0.26(-0.85%)
Nov 02, 2022	31.86		30.91	30.95	7,498,255	-0.32(-1.02%)
Nov 01, 2022	31.52	31.65	31.15	31.26	8,485,027	+0.27(+0.87%)
Oct 31, 2022	30.96	31.27	30.88	30.99	9,411,894	-0.09(-0.30%)
Oct 28, 2022	30.84	31.24	30.75	31.09	8,136,557	+0.51(+1.68%)
Oct 27, 2022	30.51	30.65	30.40	30.57	6,443,081	+0.03(+0.09%)
Oct 26, 2022	30.29	30.73	30.28	30.54	6,997,697	+0.42(+1.40%)
Oct 25, 2022	29.84	30.19	29.83	30.12	3,827,987	+0.45(+1.51%)
Oct 24, 2022	29.56	29.91	29.51	29.67	6,530,267	-0.10(-0.35%)
Oct 21, 2022	29.14	29.92	29.06	29.78	7,684,554	+0.76(+2.61%)
Oct 20, 2022	29.13	29.32	28.90	29.02	4,745,247	-0.23(-0.80%)
Oct 19, 2022	29.48	29.54	29.06	29.25	6,854,243	+0.06(+0.19%)
Oct 18, 2022	29.23	29.29	29.02	29.20	4,381,667	-0.05(-0.16%)
Oct 17, 2022	29.31	29.51	29.16	29.25	5,416,462	+0.55(+1.92%)
Oct 14, 2022	28.81	29.00	28.59	28.69	5,943,773	+0.06(+0.20%)
Oct 13, 2022	28.01	28.83	27.81	28.64	6,635,105	+0.26(+0.92%)
Oct 12, 2022	28.43	28.62	28.33	28.38	6,484,095	-0.06(-0.20%)
Oct 11, 2022	28.44	29.03	28.34	28.43	6,358,983	+0.22(+0.79%)
Oct 10, 2022	28.12	28.30	28.04	28.21	4,874,487	+0.07(+0.27%)
Oct 07, 2022	28.21	28.42	28.07	28.13	5,872,756	+0.10(+0.37%)
Oct 06, 2022	28.06	28.21	27.88	28.03	6,736,232	-0.38(-1.35%)
Oct 05, 2022	28.23	28.58	28.19	28.41	6,211,525	-0.28(-0.98%)
Oct 04, 2022	28.71	28.98	28.56	28.69	8,443,435	+0.43(+1.52%)

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.