Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.09	33.35	32.30	32.74	52,601	-0.51(-1.53%)
Dec 29, 2022	32.92	33.82	32.91	33.25	34,820	+0.50(+1.52%)
Dec 28, 2022	33.40	33.85	32.66	32.75	63,768	-0.63(-1.88%)
Dec 27, 2022	33.82	34.03	32.99	33.38	47,847	-0.12(-0.35%)
Dec 23, 2022	33.28	33.58	32.52	33.49	24,762	+0.24(+0.74%)
Dec 22, 2022	34.32	34.32	32.75	33.25	44,234	-1.27(-3.69%)
Dec 21, 2022	34.01	34.59	33.88	34.52	75,208	+0.76(+2.26%)
Dec 20, 2022	34.07	34.72	33.53	33.76	67,620	-0.36(-1.06%)
Dec 19, 2022	34.02	34.66	33.47	34.12	41,059	+0.17(+0.49%)
Dec 16, 2022	33.58	34.19	33.49	33.95	72,691	+0.02(+0.06%)
Dec 15, 2022	35.32	36.07	33.69	33.93	136,806	-1.72(-4.83%)
Dec 14, 2022	35.37	36.68	35.14	35.66	59,697	+0.43(+1.22%)
Dec 13, 2022	36.55	36.69	34.94	35.23	133,129	+0.21(+0.59%)
Dec 12, 2022	33.27	35.28	33.21	35.02	62,811	+1.88(+5.67%)
Dec 09, 2022	32.81	33.30	31.92	33.14	59,767	+0.00(+0.00%)
Dec 08, 2022	35.17	35.17	33.00	33.14	72,225	-1.72(-4.94%)
Dec 07, 2022	35.13	36.14	34.29	34.86	64,043	-0.56(-1.58%)
Dec 06, 2022	34.68	36.28	34.29	35.42	99,900	+0.51(+1.46%)
Dec 05, 2022	38.19	38.59	34.82	34.91	77,779	-2.07(-5.59%)
Dec 02, 2022	37.66	38.37	36.91	36.98	79,704	-1.17(-3.07%)
Dec 01, 2022	37.48	38.77	37.19	38.15	173,682	+1.07(+2.90%)
Nov 30, 2022	36.09	38.03	35.51	37.08	254,690	+1.35(+3.77%)
Nov 29, 2022	35.47	35.88	35.35	35.73	28,195	+0.53(+1.50%)
Nov 28, 2022	36.02	36.59	34.94	35.20	50,488	-0.64(-1.80%)
Nov 25, 2022	36.48	37.36	35.85	35.85	19,485	-0.53(-1.45%)
Nov 23, 2022	36.38	36.60	35.87	36.37	28,724	-0.18(-0.48%)
Nov 22, 2022	36.98	37.70	36.28	36.55	58,629	-0.31(-0.85%)
Nov 21, 2022	36.71	38.08	36.64	36.86	78,691	-0.19(-0.50%)
Nov 18, 2022	37.31	37.64	36.50	37.05	71,996	+0.22(+0.61%)
Nov 17, 2022	36.13	37.09	35.29	36.82	55,627	+0.34(+0.94%)
Nov 16, 2022	37.74	37.74	36.29	36.48	60,468	-0.95(-2.53%)
Nov 15, 2022	36.37	38.08	36.29	37.43	85,242	+1.37(+3.79%)
Nov 14, 2022	35.88	37.20	35.69	36.06	63,914	+0.44(+1.23%)
Nov 11, 2022	35.70	36.82	35.42	35.62	58,630	+0.25(+0.72%)
Nov 10, 2022	34.54	35.70	33.82	35.37	63,176	+2.17(+6.53%)
Nov 09, 2022	34.67	34.98	33.06	33.20	41,717	-1.97(-5.61%)
Nov 08, 2022	33.98	36.15	33.98	35.17	121,025	+1.91(+5.75%)
Nov 07, 2022	32.71	33.94	32.70	33.26	52,399	+0.40(+1.22%)
Nov 04, 2022	32.20	33.22	32.12	32.86	35,589	+0.76(+2.37%)
Nov 03, 2022	31.50	32.27	30.74	32.10	47,736	+0.43(+1.36%)
Nov 02, 2022	31.96	32.61	31.34	31.67	105,914	-2.06(-6.11%)
Nov 01, 2022	31.73	34.18	31.73	33.73	100,677	+2.48(+7.94%)
Oct 31, 2022	32.36	32.36	31.08	31.25	149,006	-0.94(-2.91%)
Oct 28, 2022	36.13	36.13	32.18	32.18	103,702	-2.22(-6.44%)
Oct 27, 2022	35.18	35.29	34.16	34.40	46,398	-0.64(-1.84%)
Oct 26, 2022	34.64	35.36	34.19	35.04	41,268	+0.45(+1.30%)
Oct 25, 2022	34.30	35.10	34.18	34.60	47,398	+0.20(+0.57%)
Oct 24, 2022	33.78	34.51	33.33	34.40	31,273	+0.62(+1.82%)
Oct 21, 2022	33.10	33.82	32.99	33.78	37,004	+0.80(+2.43%)
Oct 20, 2022	33.54	33.55	32.82	32.98	34,821	-0.72(-2.14%)
Oct 19, 2022	33.74	33.88	32.89	33.71	41,605	-0.21(-0.60%)
Oct 18, 2022	33.96	34.68	33.35	33.91	38,357	+0.49(+1.46%)
Oct 17, 2022	32.95	33.59	32.58	33.42	37,124	+0.92(+2.82%)
Oct 14, 2022	33.39	33.66	32.12	32.51	34,837	-0.52(-1.57%)
Oct 13, 2022	31.69	33.13	30.33	33.02	38,983	+0.72(+2.24%)
Oct 12, 2022	32.16	32.44	32.05	32.30	22,755	+0.22(+0.70%)
Oct 11, 2022	31.88	32.59	31.70	32.08	30,857	+0.00(+0.00%)
Oct 10, 2022	31.94	32.31	31.79	32.08	26,366	+0.28(+0.89%)
Oct 07, 2022	32.45	32.68	31.35	31.79	35,882	-0.82(-2.51%)
Oct 06, 2022	32.51	33.13	32.51	32.61	30,269	-0.05(-0.15%)
Oct 05, 2022	32.37	32.96	32.22	32.66	36,560	+0.02(+0.06%)
Oct 04, 2022	32.72	33.35	32.49	32.64	43,640	+0.41(+1.27%)

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.