Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.34	32.49	32.04	32.08	274,228	-0.41(-1.27%)
Dec 29, 2022	32.45	32.77	32.35	32.49	399,754	+0.11(+0.35%)
Dec 28, 2022	32.72	32.78	32.37	32.38	229,079	-0.26(-0.79%)
Dec 27, 2022	32.68	32.78	32.47	32.63	191,750	+0.08(+0.23%)
Dec 23, 2022	32.54	32.84	32.48	32.56	196,736	+0.09(+0.26%)
Dec 22, 2022	32.63	33.11	31.90	32.47	308,198	-0.35(-1.08%)
Dec 21, 2022	32.28	33.00	32.26	32.83	359,020	+0.78(+2.45%)
Dec 20, 2022	31.78	32.16	31.68	32.04	386,383	+0.36(+1.15%)
Dec 19, 2022	31.43	32.19	31.34	31.68	379,581	+0.33(+1.07%)
Dec 16, 2022	31.26	31.56	31.16	31.34	1,347,717	-0.11(-0.33%)
Dec 15, 2022	31.54	31.65	31.24	31.45	518,788	-0.54(-1.67%)
Dec 14, 2022	32.52	32.52	31.83	31.98	418,680	-0.53(-1.62%)
Dec 13, 2022	32.67	33.07	32.20	32.51	537,012	+0.27(+0.83%)
Dec 12, 2022	32.16	32.36	31.73	32.24	301,091	+0.13(+0.42%)
Dec 09, 2022	32.19	32.58	31.80	32.11	264,262	-0.21(-0.65%)
Dec 08, 2022	32.06	32.34	31.82	32.32	537,136	+0.50(+1.56%)
Dec 07, 2022	31.92	32.25	31.60	31.82	391,135	-0.16(-0.51%)
Dec 06, 2022	31.98	32.76	31.57	31.98	329,407	+0.09(+0.27%)
Dec 05, 2022	33.08	33.08	31.55	31.90	390,285	-1.49(-4.47%)
Dec 02, 2022	33.27	33.52	33.21	33.39	217,397	-0.11(-0.34%)
Dec 01, 2022	33.77	33.77	33.20	33.50	309,709	-0.22(-0.65%)
Nov 30, 2022	33.20	33.76	32.61	33.72	594,606	+0.54(+1.61%)
Nov 29, 2022	32.97	33.26	32.80	33.19	278,517	+0.22(+0.67%)
Nov 28, 2022	33.33	33.56	32.78	32.97	324,713	-0.54(-1.60%)
Nov 25, 2022	33.46	33.81	33.41	33.50	201,754	+0.22(+0.66%)
Nov 23, 2022	33.61	33.76	33.28	33.28	217,911	-0.44(-1.30%)
Nov 22, 2022	33.67	33.97	33.40	33.72	253,575	+0.13(+0.40%)
Nov 21, 2022	32.87	33.71	32.87	33.59	402,944	+0.84(+2.57%)
Nov 18, 2022	33.21	33.27	32.72	32.75	427,600	+0.03(+0.09%)
Nov 17, 2022	33.00	33.24	32.45	32.72	461,849	-0.62(-1.86%)
Nov 16, 2022	33.93	34.02	33.15	33.34	357,174	-0.57(-1.68%)
Nov 15, 2022	34.34	34.74	33.58	33.91	496,957	-0.09(-0.25%)
Nov 14, 2022	35.71	35.90	33.99	34.00	918,431	-2.23(-6.16%)
Nov 11, 2022	37.01	37.20	36.17	36.23	289,520	-0.83(-2.23%)
Nov 10, 2022	36.35	37.15	36.28	37.06	349,692	+1.58(+4.44%)
Nov 09, 2022	35.91	36.22	35.44	35.48	288,714	-0.68(-1.89%)
Nov 08, 2022	36.02	36.51	35.81	36.16	235,856	+0.01(+0.03%)
Nov 07, 2022	36.35	36.73	36.01	36.15	290,260	-0.11(-0.31%)
Nov 04, 2022	35.73	36.33	35.64	36.27	239,382	+0.75(+2.11%)
Nov 03, 2022	35.42	35.59	34.93	35.52	331,860	-0.22(-0.61%)
Nov 02, 2022	36.38	36.85	35.72	35.74	284,496	-0.90(-2.46%)
Nov 01, 2022	36.79	36.99	36.64	36.64	227,902	-0.11(-0.31%)
Oct 31, 2022	36.35	36.96	36.30	36.75	332,945	+0.12(+0.34%)
Oct 28, 2022	36.04	36.64	35.68	36.63	288,527	+0.92(+2.58%)
Oct 27, 2022	35.98	36.27	35.65	35.71	277,711	+0.09(+0.24%)
Oct 26, 2022	35.92	36.28	35.59	35.62	335,796	-0.21(-0.58%)
Oct 25, 2022	35.02	36.17	35.02	35.83	363,119	+0.41(+1.15%)
Oct 24, 2022	35.08	35.83	35.08	35.42	395,090	+0.39(+1.11%)
Oct 21, 2022	34.79	35.12	34.18	35.03	481,108	+0.50(+1.46%)
Oct 20, 2022	35.55	35.66	34.15	34.53	645,754	-1.03(-2.88%)
Oct 19, 2022	35.57	36.09	35.03	35.55	680,000	-0.13(-0.37%)
Oct 18, 2022	35.07	35.71	34.92	35.69	914,122	+1.02(+2.93%)
Oct 17, 2022	33.98	34.71	33.78	34.67	1,240,427	+1.41(+4.25%)
Oct 14, 2022	32.94	33.80	32.68	33.26	944,411	+1.90(+6.06%)
Oct 13, 2022	30.01	31.45	29.56	31.36	800,102	+1.09(+3.61%)
Oct 12, 2022	29.89	30.58	29.63	30.27	546,207	+0.37(+1.24%)
Oct 11, 2022	29.74	30.22	29.62	29.89	598,873	+0.02(+0.06%)
Oct 10, 2022	29.47	30.18	29.39	29.88	446,161	+0.27(+0.90%)
Oct 07, 2022	29.52	29.74	29.18	29.61	438,972	-0.15(-0.51%)
Oct 06, 2022	29.63	30.08	29.63	29.76	196,809	-0.24(-0.79%)
Oct 05, 2022	29.70	30.20	29.69	30.00	314,525	-0.14(-0.47%)
Oct 04, 2022	29.28	30.16	29.28	30.14	328,869	+1.04(+3.59%)

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.