Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.08	29.22	28.89	29.14	513,724	-0.06(-0.22%)
Dec 29, 2022	29.12	29.27	28.91	29.20	750,946	+0.33(+1.14%)
Dec 28, 2022	29.35	29.43	28.79	28.87	519,649	-0.42(-1.44%)
Dec 27, 2022	29.24	29.36	29.01	29.29	523,240	+0.05(+0.19%)
Dec 23, 2022	29.20	29.37	29.09	29.24	442,541	+0.00(+0.00%)
Dec 22, 2022	29.49	29.50	28.79	29.24	704,777	-0.56(-1.87%)
Dec 21, 2022	29.79	29.88	29.58	29.80	496,570	+0.23(+0.77%)
Dec 20, 2022	29.22	29.71	28.84	29.57	476,685	+0.30(+1.03%)
Dec 19, 2022	29.80	29.91	28.98	29.27	454,156	-0.46(-1.54%)
Dec 16, 2022	29.67	29.99	29.33	29.72	1,177,492	-0.33(-1.10%)
Dec 15, 2022	30.76	30.89	29.98	30.05	575,819	-0.86(-2.78%)
Dec 14, 2022	31.02	31.40	30.75	30.91	529,662	-0.06(-0.21%)
Dec 13, 2022	31.04	31.59	30.69	30.97	700,033	+0.54(+1.77%)
Dec 12, 2022	30.28	31.36	30.15	30.44	643,622	+0.28(+0.94%)
Dec 09, 2022	30.18	30.37	29.88	30.15	757,189	-0.11(-0.36%)
Dec 08, 2022	30.92	30.97	29.91	30.26	780,561	-0.57(-1.84%)
Dec 07, 2022	30.76	31.31	30.61	30.83	532,168	+0.03(+0.09%)
Dec 06, 2022	31.11	31.22	30.44	30.80	522,675	-0.43(-1.38%)
Dec 05, 2022	31.66	31.68	31.02	31.23	625,896	-0.66(-2.06%)
Dec 02, 2022	31.65	32.17	31.42	31.89	580,739	-0.11(-0.34%)
Dec 01, 2022	32.86	33.04	31.93	32.00	446,370	-0.40(-1.24%)
Nov 30, 2022	31.90	32.51	31.33	32.40	947,181	+0.40(+1.25%)
Nov 29, 2022	32.12	32.50	31.87	32.00	420,707	-0.16(-0.51%)
Nov 28, 2022	32.33	32.50	31.94	32.16	428,825	-0.43(-1.30%)
Nov 25, 2022	32.41	32.80	32.41	32.59	196,372	+0.14(+0.42%)
Nov 23, 2022	32.65	32.65	32.12	32.45	368,443	-0.17(-0.53%)
Nov 22, 2022	32.16	32.63	32.05	32.63	650,895	+0.71(+2.21%)
Nov 21, 2022	32.07	32.20	31.63	31.92	467,514	+0.11(+0.34%)
Nov 18, 2022	32.03	32.22	31.07	31.81	656,987	+0.12(+0.37%)
Nov 17, 2022	31.86	31.86	31.26	31.69	644,458	-0.57(-1.77%)
Nov 16, 2022	31.84	32.39	31.59	32.26	601,177	+0.43(+1.34%)
Nov 15, 2022	32.15	32.32	31.51	31.84	526,841	+0.08(+0.26%)
Nov 14, 2022	31.71	32.23	31.30	31.76	724,532	+0.13(+0.40%)
Nov 11, 2022	32.43	32.80	31.52	31.63	570,082	-0.98(-3.00%)
Nov 10, 2022	32.71	33.09	32.19	32.61	643,448	+0.88(+2.77%)
Nov 09, 2022	31.59	32.02	31.40	31.73	398,131	-0.15(-0.48%)
Nov 08, 2022	31.82	32.27	31.55	31.88	492,697	+0.18(+0.57%)
Nov 07, 2022	32.39	32.57	31.10	31.70	509,027	-0.63(-1.96%)
Nov 04, 2022	32.32	32.92	31.98	32.34	604,736	+0.39(+1.22%)
Nov 03, 2022	31.20	32.10	30.98	31.95	659,495	+0.36(+1.15%)
Nov 02, 2022	31.31	32.55	31.06	31.59	683,735	-0.12(-0.37%)
Nov 01, 2022	31.68	31.77	31.35	31.70	427,657	+0.27(+0.86%)
Oct 31, 2022	31.40	31.71	31.11	31.43	580,076	-0.21(-0.66%)
Oct 28, 2022	31.21	31.73	31.03	31.64	684,113	+0.64(+2.07%)
Oct 27, 2022	30.70	31.30	30.64	31.00	855,758	+0.61(+1.99%)
Oct 26, 2022	30.45	30.64	29.99	30.39	411,384	+0.24(+0.81%)
Oct 25, 2022	29.32	30.33	29.15	30.15	553,274	+0.83(+2.84%)
Oct 24, 2022	29.27	29.83	28.94	29.31	522,260	+0.42(+1.44%)
Oct 21, 2022	28.88	29.27	28.57	28.90	1,637,485	+0.23(+0.79%)
Oct 20, 2022	29.28	29.41	28.55	28.67	636,147	-0.66(-2.25%)
Oct 19, 2022	29.36	29.43	28.93	29.33	632,957	-0.52(-1.73%)
Oct 18, 2022	29.77	30.32	29.39	29.85	814,565	+0.53(+1.82%)
Oct 17, 2022	28.87	29.56	28.83	29.31	755,806	+1.03(+3.65%)
Oct 14, 2022	28.81	29.20	28.15	28.28	489,974	-0.48(-1.67%)
Oct 13, 2022	27.50	28.86	27.31	28.76	947,555	+0.73(+2.61%)
Oct 12, 2022	28.93	28.93	27.94	28.03	648,184	-0.84(-2.91%)
Oct 11, 2022	28.27	29.21	28.27	28.87	645,034	+0.43(+1.53%)
Oct 10, 2022	28.43	28.94	28.32	28.44	577,788	-0.04(-0.13%)
Oct 07, 2022	29.32	29.37	28.17	28.47	659,725	-0.94(-3.20%)
Oct 06, 2022	30.07	30.23	29.16	29.41	544,396	-0.76(-2.52%)
Oct 05, 2022	30.90	30.96	29.85	30.17	470,139	-1.24(-3.95%)
Oct 04, 2022	30.79	31.46	30.79	31.41	729,595	+0.98(+3.21%)

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.