Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.58	31.82	31.34	31.70	2,203,226	-0.13(-0.40%)
Dec 29, 2022	31.59	32.07	31.53	31.83	1,913,037	+0.38(+1.19%)
Dec 28, 2022	31.76	32.13	31.26	31.45	2,526,398	-0.50(-1.58%)
Dec 27, 2022	31.77	32.08	31.61	31.96	1,825,046	+0.16(+0.52%)
Dec 23, 2022	31.45	31.93	31.39	31.79	2,186,440	+0.27(+0.87%)
Dec 22, 2022	31.47	31.53	30.89	31.52	10,189,651	-0.21(-0.66%)
Dec 21, 2022	31.97	32.15	31.68	31.73	3,327,246	-0.02(-0.06%)
Dec 20, 2022	31.95	32.13	31.68	31.75	2,986,159	-0.22(-0.69%)
Dec 19, 2022	32.69	32.85	31.69	31.97	3,928,855	-0.63(-1.94%)
Dec 16, 2022	33.14	33.24	32.11	32.60	6,826,019	-0.85(-2.55%)
Dec 15, 2022	33.49	33.68	33.20	33.45	3,958,264	-0.51(-1.51%)
Dec 14, 2022	34.00	34.60	33.68	33.96	3,035,307	-0.11(-0.32%)
Dec 13, 2022	34.68	34.81	33.81	34.07	5,230,464	+0.38(+1.14%)
Dec 12, 2022	33.02	33.69	32.90	33.69	2,810,500	+0.66(+2.00%)
Dec 09, 2022	33.30	33.44	32.96	33.03	1,906,169	-0.08(-0.25%)
Dec 08, 2022	33.31	33.44	32.97	33.11	1,624,937	+0.02(+0.06%)
Dec 07, 2022	33.09	33.62	32.98	33.09	2,188,776	-0.25(-0.74%)
Dec 06, 2022	33.34	33.63	32.98	33.34	2,423,738	-0.09(-0.27%)
Dec 05, 2022	33.65	33.81	33.30	33.43	2,693,148	-0.53(-1.56%)
Dec 02, 2022	33.94	34.07	33.59	33.96	2,874,772	-0.27(-0.78%)
Dec 01, 2022	34.25	34.46	33.85	34.23	4,245,448	+0.25(+0.73%)
Nov 30, 2022	33.16	33.99	32.58	33.98	6,704,481	+0.72(+2.17%)
Nov 29, 2022	32.80	33.36	32.62	33.26	2,625,260	+0.50(+1.54%)
Nov 28, 2022	33.27	33.33	32.71	32.75	2,929,960	-0.86(-2.56%)
Nov 25, 2022	33.69	33.79	33.45	33.61	941,457	-0.08(-0.24%)
Nov 23, 2022	33.65	33.79	33.44	33.70	1,699,140	+0.09(+0.27%)
Nov 22, 2022	33.40	33.82	33.21	33.60	2,467,351	+0.48(+1.44%)
Nov 21, 2022	32.54	33.21	32.53	33.13	2,779,455	+0.38(+1.17%)
Nov 18, 2022	33.04	33.14	32.55	32.74	7,070,499	+0.03(+0.08%)
Nov 17, 2022	32.29	32.79	32.08	32.72	3,594,004	-0.04(-0.11%)
Nov 16, 2022	33.30	33.41	32.66	32.75	2,810,055	-0.67(-2.00%)
Nov 15, 2022	33.67	33.96	33.01	33.42	3,977,329	+0.27(+0.83%)
Nov 14, 2022	33.13	34.00	32.97	33.15	4,504,944	+0.04(+0.12%)
Nov 11, 2022	32.09	33.32	31.81	33.11	5,737,425	+1.35(+4.24%)
Nov 10, 2022	30.81	31.78	30.51	31.76	4,482,406	+1.74(+5.78%)
Nov 09, 2022	30.05	30.35	29.88	30.02	3,508,719	-0.27(-0.89%)
Nov 08, 2022	30.50	30.60	30.04	30.30	3,473,639	-0.06(-0.21%)
Nov 07, 2022	30.52	30.63	30.02	30.36	2,794,330	-0.07(-0.24%)
Nov 04, 2022	30.09	30.52	29.78	30.43	3,395,810	+0.89(+3.00%)
Nov 03, 2022	29.39	29.89	29.27	29.55	3,237,259	-0.03(-0.09%)
Nov 02, 2022	30.14	30.72	29.56	29.57	3,710,031	-0.73(-2.42%)
Nov 01, 2022	30.70	30.77	29.71	30.30	3,727,697	-0.07(-0.24%)
Oct 31, 2022	30.30	30.66	30.12	30.38	3,981,523	-0.19(-0.62%)
Oct 28, 2022	29.83	30.62	29.72	30.57	4,022,715	+0.75(+2.52%)
Oct 27, 2022	29.30	30.87	29.08	29.82	7,009,927	-0.21(-0.69%)
Oct 26, 2022	30.38	30.62	29.90	30.02	4,898,846	-0.20(-0.66%)
Oct 25, 2022	29.48	30.35	29.28	30.22	3,925,895	+0.42(+1.43%)
Oct 24, 2022	30.18	30.19	29.69	29.80	3,528,359	-0.10(-0.33%)
Oct 21, 2022	28.87	29.90	28.83	29.90	3,841,016	+1.06(+3.67%)
Oct 20, 2022	29.46	29.79	28.77	28.84	3,019,004	-0.59(-2.00%)
Oct 19, 2022	29.98	30.08	29.14	29.43	3,470,511	-0.89(-2.92%)
Oct 18, 2022	30.47	30.80	30.12	30.31	4,426,542	+0.28(+0.93%)
Oct 17, 2022	30.12	30.35	29.83	30.03	3,940,389	+0.55(+1.87%)
Oct 14, 2022	29.89	30.17	29.39	29.48	3,531,444	-0.14(-0.49%)
Oct 13, 2022	28.03	29.72	27.91	29.63	3,879,601	+1.16(+4.06%)
Oct 12, 2022	28.81	28.85	28.45	28.47	2,815,053	-0.07(-0.25%)
Oct 11, 2022	28.15	28.91	27.74	28.54	4,795,969	+0.01(+0.03%)
Oct 10, 2022	28.80	28.87	28.34	28.53	3,612,532	+0.01(+0.03%)
Oct 07, 2022	28.71	28.75	28.28	28.52	4,075,988	-0.58(-1.99%)
Oct 06, 2022	29.32	29.64	28.89	29.10	4,246,711	-0.61(-2.04%)
Oct 05, 2022	29.54	29.92	29.27	29.71	5,171,909	-0.34(-1.14%)
Oct 04, 2022	29.83	30.18	29.65	30.05	5,291,702	+0.64(+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.