Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.02	33.19	32.85	33.10	734,464	-0.05(-0.14%)
Dec 29, 2022	33.04	33.23	33.04	33.14	695,461	+0.20(+0.62%)
Dec 28, 2022	33.30	33.37	32.90	32.94	559,377	-0.29(-0.88%)
Dec 27, 2022	33.22	33.36	33.11	33.23	598,126	+0.06(+0.19%)
Dec 23, 2022	32.89	33.17	32.75	33.17	487,325	+0.22(+0.67%)
Dec 22, 2022	33.09	33.12	32.52	32.95	720,660	-0.27(-0.80%)
Dec 21, 2022	33.02	33.27	32.94	33.21	844,902	+0.42(+1.29%)
Dec 20, 2022	32.66	32.94	32.64	32.79	635,496	+0.06(+0.17%)
Dec 19, 2022	32.92	33.08	32.60	32.73	935,406	-0.14(-0.42%)
Dec 16, 2022	32.87	33.04	32.63	32.87	748,022	-0.26(-0.78%)
Dec 15, 2022	33.33	33.41	32.94	33.13	681,626	-0.55(-1.64%)
Dec 14, 2022	33.65	33.93	33.47	33.68	729,184	-0.01(-0.03%)
Dec 13, 2022	34.10	34.10	33.50	33.69	724,850	+0.15(+0.44%)
Dec 12, 2022	33.22	33.54	33.11	33.54	605,763	+0.39(+1.16%)
Dec 09, 2022	33.44	33.54	33.11	33.16	704,827	-0.38(-1.12%)
Dec 08, 2022	33.45	33.54	33.35	33.53	654,849	+0.23(+0.69%)
Dec 07, 2022	33.24	33.52	33.24	33.30	589,107	-0.02(-0.06%)
Dec 06, 2022	33.55	33.73	33.18	33.32	630,382	-0.26(-0.77%)
Dec 05, 2022	33.90	34.04	33.40	33.58	796,465	-0.43(-1.27%)
Dec 02, 2022	33.69	34.06	33.55	34.01	961,761	+0.05(+0.14%)
Dec 01, 2022	34.04	34.14	33.55	33.97	650,743	-0.01(-0.03%)
Nov 30, 2022	33.42	34.00	33.23	33.98	517,975	+0.57(+1.71%)
Nov 29, 2022	33.47	33.54	33.21	33.41	477,659	+0.03(+0.08%)
Nov 28, 2022	33.67	33.72	33.30	33.38	467,673	-0.36(-1.07%)
Nov 25, 2022	33.68	33.79	33.63	33.74	296,359	+0.13(+0.38%)
Nov 23, 2022	33.60	33.64	33.46	33.61	572,581	+0.10(+0.30%)
Nov 22, 2022	33.32	33.57	33.28	33.51	770,957	+0.30(+0.91%)
Nov 21, 2022	33.10	33.25	32.93	33.21	592,162	+0.04(+0.11%)
Nov 18, 2022	33.19	33.25	32.97	33.17	526,206	+0.17(+0.53%)
Nov 17, 2022	32.63	33.04	32.63	33.00	456,584	+0.13(+0.39%)
Nov 16, 2022	32.84	33.04	32.84	32.87	503,794	-0.03(-0.08%)
Nov 15, 2022	33.07	33.11	32.69	32.90	691,545	+0.08(+0.25%)
Nov 14, 2022	32.87	33.13	32.78	32.81	473,618	-0.10(-0.31%)
Nov 11, 2022	32.99	32.99	32.68	32.92	501,352	-0.04(-0.11%)
Nov 10, 2022	32.82	32.95	32.36	32.95	465,494	+0.91(+2.83%)
Nov 09, 2022	32.48	32.53	31.97	32.05	440,298	-0.49(-1.52%)
Nov 08, 2022	32.47	32.71	32.30	32.54	386,089	+0.14(+0.42%)
Nov 07, 2022	32.10	32.47	32.05	32.40	519,788	+0.37(+1.14%)
Nov 04, 2022	32.09	32.35	31.65	32.04	564,307	+0.28(+0.89%)
Nov 03, 2022	31.69	31.92	31.48	31.75	430,389	-0.07(-0.23%)
Nov 02, 2022	32.40		31.78	31.83	788,181	-0.60(-1.84%)
Nov 01, 2022	32.70	32.74	32.24	32.42	583,932	-0.06(-0.20%)
Oct 31, 2022	32.41	32.60	32.05	32.49	611,629	-0.01(-0.03%)
Oct 28, 2022	32.04	32.49	32.04	32.49	634,209	+0.58(+1.81%)
Oct 27, 2022	32.11	32.27	31.90	31.92	443,749	-0.00(-0.00%)
Oct 26, 2022	31.69	32.10	31.64	31.92	462,317	+0.08(+0.26%)
Oct 25, 2022	31.54	31.84	31.50	31.84	451,943	+0.34(+1.07%)
Oct 24, 2022	31.42	31.67	31.33	31.50	495,075	+0.22(+0.70%)
Oct 21, 2022	30.56	31.32	30.50	31.28	354,853	+0.73(+2.39%)
Oct 20, 2022	30.79	31.00	30.46	30.55	493,459	-0.16(-0.50%)
Oct 19, 2022	30.69	30.91	30.55	30.71	439,480	-0.03(-0.09%)
Oct 18, 2022	30.81	30.92	30.50	30.73	430,702	+0.33(+1.08%)
Oct 17, 2022	30.29	30.52	30.24	30.40	303,292	+0.50(+1.68%)
Oct 14, 2022	30.47	30.63	29.90	29.90	455,435	-0.42(-1.38%)
Oct 13, 2022	29.18	30.44	29.16	30.32	446,677	+0.75(+2.53%)
Oct 12, 2022	29.68	29.81	29.52	29.57	776,820	-0.05(-0.15%)
Oct 11, 2022	29.64	29.97	29.52	29.62	467,119	-0.16(-0.55%)
Oct 10, 2022	29.94	30.14	29.60	29.78	289,409	-0.06(-0.21%)
Oct 07, 2022	30.11	30.19	29.70	29.85	511,930	-0.43(-1.42%)
Oct 06, 2022	30.50	30.62	30.23	30.28	640,172	-0.22(-0.72%)
Oct 05, 2022	30.34	30.71	30.21	30.50	381,602	-0.03(-0.09%)
Oct 04, 2022	30.26	30.58	30.23	30.52	550,127	+0.61(+2.04%)

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.