Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.38	31.51	31.22	31.51	86,144	-0.02(-0.06%)
Dec 29, 2022	31.25	31.59	31.09	31.53	153,908	+0.57(+1.83%)
Dec 28, 2022	31.27	31.52	30.63	30.96	153,062	-0.41(-1.31%)
Dec 27, 2022	31.42	31.59	31.20	31.37	83,668	-0.05(-0.16%)
Dec 23, 2022	31.57	31.57	31.16	31.42	164,102	-0.04(-0.13%)
Dec 22, 2022	31.49	31.51	31.28	31.46	26,872	+0.03(+0.09%)
Dec 21, 2022	31.53	31.59	31.22	31.43	61,271	-0.08(-0.25%)
Dec 20, 2022	31.63	31.63	31.38	31.51	24,740	+0.10(+0.31%)
Dec 19, 2022	31.31	31.46	29.36	31.41	135,701	+0.00(+0.01%)
Dec 16, 2022	31.84	31.84	31.33	31.41	64,423	-0.33(-1.04%)
Dec 15, 2022	31.85	31.85	31.65	31.74	55,232	-0.52(-1.62%)
Dec 14, 2022	32.52	32.73	31.80	32.26	50,974	-0.44(-1.33%)
Dec 13, 2022	32.99	32.99	32.54	32.70	124,607	+0.12(+0.36%)
Dec 12, 2022	32.47	32.68	32.47	32.58	26,458	-0.08(-0.24%)
Dec 09, 2022	32.57	32.68	32.57	32.66	43,438	-0.06(-0.18%)
Dec 08, 2022	32.69	32.75	32.48	32.72	126,091	+0.30(+0.93%)
Dec 07, 2022	32.78	32.78	32.38	32.41	123,366	-0.01(-0.03%)
Dec 06, 2022	32.91	32.91	32.32	32.42	54,018	-0.44(-1.33%)
Dec 05, 2022	33.30	33.30	32.72	32.86	37,957	-0.46(-1.37%)
Dec 02, 2022	33.32	33.37	33.03	33.32	45,103	-0.16(-0.49%)
Dec 01, 2022	33.42	33.63	33.28	33.48	56,119	+0.11(+0.32%)
Nov 30, 2022	32.58	33.47	32.53	33.37	55,441	+0.65(+1.98%)
Nov 29, 2022	33.09	33.09	32.54	32.72	34,084	-0.05(-0.16%)
Nov 28, 2022	33.00	33.09	32.71	32.78	16,155	-0.32(-0.97%)
Nov 25, 2022	33.25	33.25	33.07	33.10	13,667	-0.04(-0.13%)
Nov 23, 2022	33.08	33.24	33.00	33.14	32,671	+0.08(+0.23%)
Nov 22, 2022	32.61	33.13	32.61	33.06	149,846	+0.34(+1.04%)
Nov 21, 2022	32.94	32.94	32.60	32.72	165,451	-0.14(-0.41%)
Nov 18, 2022	32.79	32.97	32.67	32.86	86,950	+0.10(+0.30%)
Nov 17, 2022	32.46	32.89	32.46	32.76	18,099	-0.14(-0.41%)
Nov 16, 2022	32.98	33.17	32.90	32.90	52,630	-0.25(-0.76%)
Nov 15, 2022	33.48	33.48	33.03	33.15	210,287	+0.18(+0.56%)
Nov 14, 2022	33.28	33.28	32.87	32.97	18,758	-0.28(-0.85%)
Nov 11, 2022	33.08	33.25	32.95	33.25	19,630	+0.37(+1.12%)
Nov 10, 2022	32.87	33.06	32.84	32.88	100,342	-0.13(-0.38%)
Nov 09, 2022	32.87	33.01	32.84	33.01	43,973	+0.14(+0.41%)
Nov 08, 2022	33.12	33.12	32.84	32.87	47,538	-0.09(-0.26%)
Nov 07, 2022	33.01	33.07	32.86	32.96	122,517	-0.13(-0.38%)
Nov 04, 2022	33.18	33.18	32.90	33.08	316,721	+0.05(+0.15%)
Nov 03, 2022	33.40	33.40	32.90	33.03	89,591	-0.38(-1.13%)
Nov 02, 2022	33.95		33.34	33.41	51,452	-0.57(-1.68%)
Nov 01, 2022	34.44	34.44	33.85	33.98	47,775	-0.20(-0.60%)
Oct 31, 2022	34.61	34.61	34.05	34.19	90,432	-0.25(-0.73%)
Oct 28, 2022	33.60	34.44	33.60	34.44	38,186	+0.56(+1.66%)
Oct 27, 2022	34.21	34.21	33.81	33.88	40,803	-0.15(-0.43%)
Oct 26, 2022	34.04	34.55	34.02	34.02	30,858	-0.44(-1.27%)
Oct 25, 2022	34.20	34.46	34.20	34.46	143,269	+0.41(+1.20%)
Oct 24, 2022	33.77	34.29	33.77	34.05	72,510	+0.27(+0.80%)
Oct 21, 2022	33.33	33.86	33.20	33.78	24,521	+0.45(+1.34%)
Oct 20, 2022	33.53	33.64	33.22	33.34	26,079	-0.29(-0.86%)
Oct 19, 2022	33.37	33.79	33.37	33.63	88,435	-0.13(-0.37%)
Oct 18, 2022	33.72	34.02	33.64	33.75	39,699	+0.19(+0.58%)
Oct 17, 2022	33.34	33.56	33.23	33.56	52,127	+0.50(+1.53%)
Oct 14, 2022	33.61	33.61	32.98	33.05	197,891	-0.48(-1.45%)
Oct 13, 2022	32.49	33.62	32.49	33.54	275,995	+0.51(+1.56%)
Oct 12, 2022	33.28	33.28	33.01	33.03	28,628	-0.45(-1.33%)
Oct 11, 2022	33.31	33.47	33.12	33.47	42,950	+0.06(+0.17%)
Oct 10, 2022	33.41	33.54	33.12	33.41	122,747	+0.07(+0.20%)
Oct 07, 2022	33.39	33.51	33.20	33.34	61,573	-0.39(-1.15%)
Oct 06, 2022	33.71	33.77	33.54	33.73	74,212	+0.04(+0.12%)
Oct 05, 2022	33.44	33.84	33.44	33.69	94,810	+0.09(+0.26%)
Oct 04, 2022	33.36	33.81	33.36	33.61	45,050	+0.49(+1.49%)

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.