Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.92	32.16	31.68	32.04	2,179,998	-0.13(-0.40%)
Dec 29, 2022	31.93	32.41	31.86	32.17	1,892,869	+0.38(+1.19%)
Dec 28, 2022	32.10	32.47	31.59	31.79	2,499,763	-0.51(-1.58%)
Dec 27, 2022	32.11	32.42	31.95	32.30	1,805,805	+0.17(+0.52%)
Dec 23, 2022	31.79	32.27	31.72	32.13	2,163,389	+0.28(+0.87%)
Dec 22, 2022	31.81	31.87	31.22	31.85	10,082,224	-0.21(-0.66%)
Dec 21, 2022	32.32	32.49	32.01	32.07	3,292,167	-0.02(-0.06%)
Dec 20, 2022	32.29	32.47	32.02	32.08	2,954,677	-0.22(-0.69%)
Dec 19, 2022	33.04	33.20	32.02	32.31	3,887,434	-0.64(-1.94%)
Dec 16, 2022	33.49	33.59	32.45	32.94	6,754,054	-0.86(-2.55%)
Dec 15, 2022	33.85	34.04	33.55	33.80	3,916,533	-0.52(-1.51%)
Dec 14, 2022	34.36	34.97	34.04	34.32	3,003,306	-0.11(-0.32%)
Dec 13, 2022	35.05	35.18	34.17	34.43	5,175,320	+0.39(+1.14%)
Dec 12, 2022	33.37	34.05	33.25	34.05	2,780,869	+0.67(+2.00%)
Dec 09, 2022	33.66	33.80	33.31	33.38	1,886,073	-0.08(-0.25%)
Dec 08, 2022	33.67	33.80	33.32	33.46	1,607,806	+0.02(+0.06%)
Dec 07, 2022	33.44	33.98	33.33	33.44	2,165,700	-0.25(-0.74%)
Dec 06, 2022	33.69	33.99	33.33	33.69	2,398,185	-0.09(-0.27%)
Dec 05, 2022	34.01	34.17	33.66	33.79	2,664,755	-0.54(-1.56%)
Dec 02, 2022	34.30	34.43	33.95	34.32	2,844,464	-0.27(-0.78%)
Dec 01, 2022	34.62	34.82	34.21	34.59	4,200,689	+0.25(+0.73%)
Nov 30, 2022	33.52	34.35	32.93	34.34	6,633,798	+0.73(+2.17%)
Nov 29, 2022	33.15	33.72	32.96	33.61	2,597,583	+0.51(+1.54%)
Nov 28, 2022	33.63	33.70	33.06	33.10	2,899,070	-0.87(-2.56%)
Nov 25, 2022	34.05	34.15	33.80	33.97	931,531	-0.08(-0.24%)
Nov 23, 2022	34.01	34.15	33.80	34.05	1,681,226	+0.09(+0.27%)
Nov 22, 2022	33.76	34.18	33.56	33.96	2,441,338	+0.48(+1.44%)
Nov 21, 2022	32.89	33.56	32.88	33.48	2,750,152	+0.39(+1.17%)
Nov 18, 2022	33.39	33.49	32.89	33.09	6,995,957	+0.03(+0.08%)
Nov 17, 2022	32.63	33.14	32.42	33.06	3,556,113	-0.04(-0.11%)
Nov 16, 2022	33.66	33.77	33.01	33.10	2,780,430	-0.68(-2.00%)
Nov 15, 2022	34.03	34.32	33.36	33.78	3,935,397	+0.28(+0.83%)
Nov 14, 2022	33.48	34.36	33.32	33.50	4,457,449	+0.04(+0.12%)
Nov 11, 2022	32.44	33.67	32.14	33.46	5,676,859	+1.36(+4.24%)
Nov 10, 2022	31.14	32.12	30.84	32.10	4,435,089	+1.75(+5.78%)
Nov 09, 2022	30.37	30.67	30.20	30.35	3,471,680	-0.27(-0.89%)
Nov 08, 2022	30.83	30.93	30.36	30.62	3,436,970	-0.06(-0.21%)
Nov 07, 2022	30.85	30.96	30.34	30.68	2,764,833	-0.07(-0.24%)
Nov 04, 2022	30.41	30.85	30.10	30.76	3,359,963	+0.90(+3.00%)
Nov 03, 2022	29.71	30.21	29.59	29.86	3,203,085	-0.03(-0.09%)
Nov 02, 2022	30.46	31.04	29.87	29.89	3,670,867	-0.74(-2.42%)
Nov 01, 2022	31.03	31.10	30.03	30.63	3,688,347	-0.07(-0.24%)
Oct 31, 2022	30.63	30.99	30.45	30.70	3,939,493	-0.19(-0.62%)
Oct 28, 2022	30.14	30.95	30.03	30.89	3,980,250	+0.76(+2.52%)
Oct 27, 2022	29.61	31.19	29.42	30.14	6,935,928	-0.21(-0.69%)
Oct 26, 2022	30.70	30.95	30.22	30.35	4,847,132	-0.20(-0.66%)
Oct 25, 2022	29.80	30.67	29.60	30.55	3,884,452	+0.43(+1.43%)
Oct 24, 2022	30.50	30.51	30.01	30.12	3,491,113	-0.10(-0.33%)
Oct 21, 2022	29.18	30.22	29.14	30.22	3,800,469	+1.07(+3.67%)
Oct 20, 2022	29.77	30.11	29.08	29.15	2,987,135	-0.59(-2.00%)
Oct 19, 2022	30.30	30.40	29.45	29.74	3,433,875	-0.90(-2.92%)
Oct 18, 2022	30.79	31.13	30.44	30.64	4,379,814	+0.28(+0.93%)
Oct 17, 2022	30.44	30.67	30.15	30.35	3,898,793	+0.56(+1.87%)
Oct 14, 2022	30.21	30.49	29.70	29.80	3,494,165	-0.15(-0.49%)
Oct 13, 2022	28.33	30.04	28.21	29.94	3,838,647	+1.17(+4.06%)
Oct 12, 2022	29.12	29.15	28.76	28.77	2,785,336	-0.07(-0.25%)
Oct 11, 2022	28.45	29.22	28.03	28.85	4,745,341	+0.01(+0.03%)
Oct 10, 2022	29.11	29.18	28.64	28.84	3,574,397	+0.01(+0.03%)
Oct 07, 2022	29.01	29.06	28.59	28.83	4,032,961	-0.58(-1.99%)
Oct 06, 2022	29.63	29.95	29.20	29.41	4,201,882	-0.61(-2.04%)
Oct 05, 2022	29.85	30.24	29.59	30.03	5,117,313	-0.35(-1.14%)
Oct 04, 2022	30.14	30.50	29.96	30.37	5,235,841	+0.65(+2.18%)

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.