Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	34.07	34.20	33.99	34.14	989,600	-0.10(-0.28%)
Dec 29, 2022	34.10	34.24	33.95	34.24	774,102	+0.37(+1.08%)
Dec 28, 2022	34.12	34.16	33.82	33.87	779,848	-0.15(-0.43%)
Dec 27, 2022	34.07	34.18	33.96	34.02	1,196,544	-0.12(-0.35%)
Dec 23, 2022	33.98	34.14	33.83	34.14	649,068	+0.13(+0.38%)
Dec 22, 2022	34.01	34.14	33.63	34.01	1,219,842	-0.17(-0.50%)
Dec 21, 2022	34.13	34.27	34.06	34.18	599,770	+0.20(+0.58%)
Dec 20, 2022	33.90	34.03	33.78	33.98	1,632,906	+0.06(+0.18%)
Dec 19, 2022	34.05	34.14	33.78	33.92	668,116	-0.12(-0.35%)
Dec 16, 2022	34.22	34.33	33.87	34.04	825,079	-0.35(-1.02%)
Dec 15, 2022	34.68	34.75	34.30	34.39	645,944	-0.50(-1.43%)
Dec 14, 2022	34.79	34.92	34.68	34.89	823,279	+0.15(+0.42%)
Dec 13, 2022	34.83	34.96	34.63	34.75	1,094,515	+0.27(+0.77%)
Dec 12, 2022	34.41	34.52	34.32	34.48	486,367	+0.20(+0.58%)
Dec 09, 2022	34.37	34.51	34.28	34.28	427,565	-0.12(-0.35%)
Dec 08, 2022	34.34	34.47	34.27	34.40	584,712	+0.11(+0.33%)
Dec 07, 2022	34.24	34.37	34.20	34.29	567,448	-0.03(-0.08%)
Dec 06, 2022	34.59	34.59	34.17	34.32	495,160	-0.23(-0.67%)
Dec 05, 2022	34.67	34.70	34.46	34.55	528,676	-0.16(-0.47%)
Dec 02, 2022	34.54	34.73	34.49	34.71	531,045	-0.01(-0.02%)
Dec 01, 2022	34.69	34.74	34.58	34.72	653,007	+0.03(+0.10%)
Nov 30, 2022	34.29	34.69	34.16	34.69	725,994	+0.40(+1.18%)
Nov 29, 2022	34.33	34.33	34.15	34.28	392,005	-0.03(-0.10%)
Nov 28, 2022	34.39	34.46	34.23	34.32	877,170	-0.16(-0.47%)
Nov 25, 2022	34.45	34.52	34.37	34.48	259,257	+0.00(+0.00%)
Nov 23, 2022	34.33	34.50	34.24	34.48	366,420	+0.13(+0.37%)
Nov 22, 2022	34.23	34.35	34.14	34.35	408,041	+0.21(+0.63%)
Nov 21, 2022	34.06	34.14	33.99	34.14	485,776	+0.02(+0.06%)
Nov 18, 2022	34.46	34.50	33.96	34.11	689,080	-0.29(-0.84%)
Nov 17, 2022	34.31	34.40	34.27	34.40	895,312	+0.09(+0.25%)
Nov 16, 2022	34.36	34.39	34.31	34.32	1,112,508	-0.04(-0.12%)
Nov 15, 2022	34.38	34.39	34.29	34.36	590,477	+0.03(+0.10%)
Nov 14, 2022	34.28	34.34	34.28	34.33	592,789	+0.04(+0.12%)
Nov 11, 2022	34.34	34.37	34.25	34.28	824,122	-0.04(-0.12%)
Nov 10, 2022	34.51	34.58	34.23	34.33	585,113	+0.32(+0.95%)
Nov 09, 2022	34.09	34.15	33.94	34.00	1,266,969	-0.13(-0.37%)
Nov 08, 2022	34.13	34.20	34.02	34.13	644,569	+0.02(+0.05%)
Nov 07, 2022	34.02	34.11	33.94	34.11	416,753	+0.14(+0.43%)
Nov 04, 2022	33.89	34.02	33.72	33.97	523,861	+0.26(+0.78%)
Nov 03, 2022	33.70	33.84	33.60	33.71	340,672	-0.14(-0.40%)
Nov 02, 2022	34.04		33.83	33.84	519,042	-0.14(-0.40%)
Nov 01, 2022	34.06	34.08	33.95	33.98	563,071	-0.01(-0.03%)
Oct 31, 2022	33.98	34.07	33.92	33.99	396,237	-0.03(-0.07%)
Oct 28, 2022	33.81	34.05	33.80	34.01	408,230	+0.17(+0.50%)
Oct 27, 2022	33.85	33.93	33.77	33.84	474,581	+0.06(+0.18%)
Oct 26, 2022	33.72	33.95	33.69	33.78	562,190	-0.11(-0.33%)
Oct 25, 2022	33.69	33.89	33.60	33.89	479,294	+0.24(+0.71%)
Oct 24, 2022	33.54	33.75	33.42	33.66	632,062	+0.20(+0.59%)
Oct 21, 2022	32.82	33.54	32.75	33.46	743,455	+0.56(+1.69%)
Oct 20, 2022	33.20	33.59	32.86	32.90	374,851	-0.25(-0.76%)
Oct 19, 2022	33.28	33.48	32.90	33.16	426,820	-0.31(-0.93%)
Oct 18, 2022	33.73	33.73	33.11	33.47	467,304	+0.45(+1.35%)
Oct 17, 2022	32.72	33.17	32.72	33.02	648,327	+0.77(+2.37%)
Oct 14, 2022	33.17	33.24	32.15	32.26	666,461	-0.66(-2.02%)
Oct 13, 2022	31.49	33.02	31.37	32.92	734,146	+0.79(+2.46%)
Oct 12, 2022	32.26	32.36	32.10	32.13	430,404	-0.02(-0.05%)
Oct 11, 2022	32.28	32.63	32.02	32.15	476,248	-0.27(-0.83%)
Oct 10, 2022	32.69	32.74	32.21	32.42	517,523	-0.23(-0.70%)
Oct 07, 2022	33.09	33.09	32.46	32.64	645,807	-0.68(-2.05%)
Oct 06, 2022	33.51	33.66	33.25	33.32	319,081	-0.24(-0.73%)
Oct 05, 2022	33.33	33.70	33.14	33.57	748,952	+0.01(+0.03%)
Oct 04, 2022	33.27	33.56	33.18	33.56	571,982	+0.78(+2.39%)

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.