Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.56	32.62	32.50	32.60	7,312	-0.09(-0.26%)
Dec 29, 2022	32.59	32.82	32.59	32.69	3,011	+0.20(+0.62%)
Dec 28, 2022	33.06	33.06	32.49	32.49	1,431	-0.49(-1.48%)
Dec 27, 2022	32.81	33.10	32.81	32.98	31,504	+0.25(+0.76%)
Dec 23, 2022	32.42	32.73	32.03	32.73	6,288	+0.44(+1.38%)
Dec 22, 2022	32.36	32.36	32.12	32.28	2,274	-0.46(-1.40%)
Dec 21, 2022	32.57	32.78	32.57	32.74	3,879	+0.53(+1.65%)
Dec 20, 2022	32.13	32.30	32.02	32.21	8,288	+0.27(+0.86%)
Dec 19, 2022	32.21	32.21	31.85	31.93	3,740	-0.09(-0.30%)
Dec 16, 2022	31.90	32.14	31.87	32.03	4,196	-0.24(-0.73%)
Dec 15, 2022	32.55	32.55	32.20	32.27	3,132	-0.70(-2.12%)
Dec 14, 2022	33.02	33.11	32.89	32.97	5,143	-0.13(-0.38%)
Dec 13, 2022	33.47	33.47	33.02	33.09	7,390	+0.40(+1.22%)
Dec 12, 2022	32.47	32.69	32.47	32.69	5,236	+0.15(+0.47%)
Dec 09, 2022	32.77	32.91	32.54	32.54	7,709	-0.25(-0.75%)
Dec 08, 2022	32.98	32.98	32.74	32.79	2,701	+0.11(+0.32%)
Dec 07, 2022	32.63	32.77	32.50	32.68	1,707	+0.01(+0.03%)
Dec 06, 2022	32.97	32.97	32.60	32.67	10,838	-0.26(-0.78%)
Dec 05, 2022	33.53	33.53	32.85	32.93	27,675	-0.51(-1.51%)
Dec 02, 2022	32.98	33.43	32.98	33.43	1,279	+0.07(+0.20%)
Dec 01, 2022	33.59	33.59	33.31	33.37	8,632	+0.03(+0.08%)
Nov 30, 2022	32.75	33.34	32.74	33.34	653	+0.58(+1.79%)
Nov 29, 2022	32.90	32.90	32.64	32.75	1,227	+0.41(+1.27%)
Nov 28, 2022	32.57	32.60	32.31	32.34	1,413	-0.54(-1.66%)
Nov 25, 2022	33.02	33.02	32.89	32.89	512	+0.01(+0.03%)
Nov 23, 2022	32.74	32.90	32.69	32.88	7,047	+0.16(+0.49%)
Nov 22, 2022	32.28	32.72	32.28	32.72	4,828	+0.77(+2.42%)
Nov 21, 2022	31.56	31.94	31.51	31.94	5,243	-0.21(-0.66%)
Nov 18, 2022	32.06	32.20	31.94	32.16	3,791	-0.04(-0.11%)
Nov 17, 2022	31.91	32.19	31.80	32.19	4,396	-0.16(-0.50%)
Nov 16, 2022	32.53	32.53	32.26	32.35	1,193	-0.20(-0.62%)
Nov 15, 2022	32.73	32.73	32.34	32.55	3,221	+0.30(+0.92%)
Nov 14, 2022	32.27	32.61	32.20	32.26	4,830	-0.13(-0.41%)
Nov 11, 2022	32.28	32.41	32.14	32.39	1,365	+0.56(+1.77%)
Nov 10, 2022	31.39	31.83	31.39	31.83	2,910	+1.17(+3.83%)
Nov 09, 2022	31.28	31.28	30.65	30.65	2,288	-0.81(-2.58%)
Nov 08, 2022	31.24	31.63	31.17	31.47	4,618	+0.31(+0.99%)
Nov 07, 2022	31.16	31.17	31.11	31.16	1,623	+0.26(+0.83%)
Nov 04, 2022	30.72	30.90	30.57	30.90	3,001	+1.10(+3.68%)
Nov 03, 2022	29.56	29.93	29.56	29.81	6,712	-0.11(-0.38%)
Nov 02, 2022	30.61	30.69	29.92	29.92	3,635	-0.63(-2.06%)
Nov 01, 2022	30.79	30.79	30.25	30.55	11,623	+0.40(+1.32%)
Oct 31, 2022	29.98	30.31	29.98	30.15	3,433	-0.11(-0.36%)
Oct 28, 2022	30.06	30.26	30.04	30.26	141,379	+0.03(+0.11%)
Oct 27, 2022	30.57	30.57	30.23	30.23	1,363	-0.06(-0.21%)
Oct 26, 2022	29.56	30.43	29.56	30.29	18,102	+0.46(+1.54%)
Oct 25, 2022	29.48	29.83	29.48	29.83	4,844	+0.43(+1.46%)
Oct 24, 2022	29.39	29.48	29.31	29.40	12,195	-0.21(-0.71%)
Oct 21, 2022	28.74	29.61	28.74	29.61	4,257	+0.78(+2.72%)
Oct 20, 2022	29.31	29.31	28.71	28.83	8,792	+0.04(+0.14%)
Oct 19, 2022	28.88	28.91	28.76	28.79	3,794	-0.07(-0.24%)
Oct 18, 2022	29.09	29.09	28.71	28.86	5,638	+0.14(+0.50%)
Oct 17, 2022	28.77	28.98	28.72	28.72	4,923	+0.56(+2.00%)
Oct 14, 2022	29.10	29.15	28.15	28.15	2,604	-0.90(-3.09%)
Oct 13, 2022	27.89	29.13	27.89	29.05	22,734	+0.71(+2.49%)
Oct 12, 2022	28.30	28.46	28.19	28.34	46,158	-0.01(-0.03%)
Oct 11, 2022	28.38	28.77	28.28	28.35	5,798	-0.24(-0.84%)
Oct 10, 2022	28.74	28.74	28.59	28.59	3,111	+0.01(+0.03%)
Oct 07, 2022	28.87	28.96	28.35	28.58	27,846	-0.38(-1.32%)
Oct 06, 2022	28.86	29.13	28.86	28.96	19,750	-0.30(-1.01%)
Oct 05, 2022	29.20	29.39	29.01	29.26	10,198	-0.11(-0.36%)
Oct 04, 2022	29.21	29.41	29.10	29.37	61,600	+0.90(+3.15%)

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.