Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.45	32.46	32.31	32.36	644,875	-0.25(-0.77%)
Dec 29, 2022	32.45	32.61	32.37	32.61	813,666	+0.27(+0.83%)
Dec 28, 2022	32.52	32.54	32.26	32.34	1,087,816	-0.13(-0.42%)
Dec 27, 2022	32.65	32.65	32.43	32.47	509,953	-0.14(-0.44%)
Dec 23, 2022	32.60	32.62	32.46	32.62	966,887	+0.05(+0.14%)
Dec 22, 2022	32.73	32.73	32.51	32.57	727,868	-0.13(-0.41%)
Dec 21, 2022	32.66	32.79	32.64	32.71	333,829	+0.13(+0.41%)
Dec 20, 2022	32.57	32.62	32.48	32.57	347,282	-0.08(-0.23%)
Dec 19, 2022	32.83	32.83	32.47	32.65	1,342,009	-0.24(-0.73%)
Dec 16, 2022	32.88	32.90	32.79	32.89	350,488	-0.10(-0.29%)
Dec 15, 2022	33.15	33.15	32.97	32.99	955,157	-0.29(-0.86%)
Dec 14, 2022	33.30	33.37	33.12	33.27	1,051,597	+0.06(+0.17%)
Dec 13, 2022	33.46	33.57	33.19	33.22	2,293,642	+0.15(+0.46%)
Dec 12, 2022	33.03	33.06	32.92	33.06	796,384	+0.11(+0.35%)
Dec 09, 2022	33.07	33.10	32.94	32.95	353,338	-0.12(-0.38%)
Dec 08, 2022	33.06	33.15	33.01	33.07	597,495	+0.01(+0.03%)
Dec 07, 2022	32.99	33.11	32.97	33.06	355,848	+0.15(+0.47%)
Dec 06, 2022	32.98	33.05	32.86	32.91	430,578	-0.10(-0.29%)
Dec 05, 2022	33.21	33.26	32.92	33.01	773,653	-0.34(-1.01%)
Dec 02, 2022	33.12	33.34	33.02	33.34	647,044	+0.05(+0.14%)
Dec 01, 2022	33.18	33.29	33.06	33.29	681,153	+0.21(+0.64%)
Nov 30, 2022	32.68	33.08	32.58	33.08	491,866	+0.50(+1.53%)
Nov 29, 2022	32.62	32.71	32.59	32.59	306,684	-0.03(-0.09%)
Nov 28, 2022	32.73	32.83	32.61	32.62	499,592	-0.22(-0.67%)
Nov 25, 2022	32.74	32.84	32.74	32.84	120,407	+0.01(+0.03%)
Nov 23, 2022	32.64	32.84	32.64	32.83	278,661	+0.19(+0.59%)
Nov 22, 2022	32.44	32.63	32.44	32.63	287,938	+0.24(+0.74%)
Nov 21, 2022	32.38	32.46	32.34	32.40	568,376	-0.06(-0.18%)
Nov 18, 2022	32.50	32.54	32.34	32.45	283,532	+0.03(+0.09%)
Nov 17, 2022	32.35	32.46	32.29	32.42	386,922	-0.14(-0.44%)
Nov 16, 2022	32.49	32.59	32.46	32.57	223,390	+0.09(+0.26%)
Nov 15, 2022	32.49	32.58	32.41	32.48	248,489	+0.25(+0.77%)
Nov 14, 2022	32.38	32.41	32.21	32.23	521,196	-0.15(-0.47%)
Nov 11, 2022	32.22	32.45	32.22	32.39	372,818	+0.13(+0.42%)
Nov 10, 2022	31.92	32.32	31.92	32.25	1,630,110	+0.94(+2.99%)
Nov 09, 2022	31.37	31.52	31.32	31.32	454,732	-0.17(-0.55%)
Nov 08, 2022	31.47	31.59	31.38	31.49	535,904	+0.06(+0.18%)
Nov 07, 2022	31.42	31.43	31.27	31.43	651,370	+0.11(+0.34%)
Nov 04, 2022	31.29	31.42	31.16	31.32	2,737,266	+0.24(+0.77%)
Nov 03, 2022	31.05	31.18	30.98	31.09	269,282	-0.23(-0.73%)
Nov 02, 2022	31.55		31.26	31.32	451,462	-0.15(-0.48%)
Nov 01, 2022	31.63	31.70	31.44	31.47	139,362	+0.00(+0.00%)
Oct 31, 2022	31.51	31.51	31.34	31.47	372,905	-0.14(-0.45%)
Oct 28, 2022	31.47	31.61	31.39	31.61	572,596	+0.11(+0.33%)
Oct 27, 2022	31.55	31.60	31.39	31.50	270,823	+0.13(+0.43%)
Oct 26, 2022	31.34	31.52	31.31	31.37	272,187	+0.08(+0.24%)
Oct 25, 2022	31.07	31.33	31.07	31.29	2,837,580	+0.30(+0.96%)
Oct 24, 2022	30.88	31.02	30.82	31.00	249,568	+0.11(+0.34%)
Oct 21, 2022	30.67	30.99	30.59	30.89	380,607	+0.15(+0.50%)
Oct 20, 2022	30.91	31.01	30.69	30.74	181,788	-0.11(-0.37%)
Oct 19, 2022	30.94	31.02	30.82	30.86	139,491	-0.31(-0.98%)
Oct 18, 2022	31.18	31.25	30.98	31.16	140,727	+0.19(+0.62%)
Oct 17, 2022	30.97	31.13	30.97	30.97	1,743,803	+0.27(+0.87%)
Oct 14, 2022	31.13	31.14	30.70	30.70	179,782	-0.30(-0.95%)
Oct 13, 2022	30.51	31.18	30.42	31.00	903,617	+0.08(+0.25%)
Oct 12, 2022	30.89	30.94	30.79	30.92	273,326	+0.01(+0.03%)
Oct 11, 2022	31.00	31.11	30.84	30.91	244,555	-0.09(-0.28%)
Oct 10, 2022	31.17	31.17	30.87	31.00	218,906	-0.10(-0.31%)
Oct 07, 2022	31.30	31.30	31.08	31.09	233,825	-0.39(-1.24%)
Oct 06, 2022	31.62	31.64	31.44	31.49	722,190	-0.17(-0.54%)
Oct 05, 2022	31.67	31.69	31.44	31.66	252,248	-0.18(-0.57%)
Oct 04, 2022	31.73	31.85	31.70	31.84	434,478	+0.40(+1.26%)

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.