Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.87	24.14	23.74	24.02	1,622,324	+0.05(+0.22%)
Dec 29, 2022	23.89	24.02	23.76	23.97	1,798,034	+0.19(+0.79%)
Dec 28, 2022	24.24	24.33	23.62	23.78	2,222,994	-0.46(-1.88%)
Dec 27, 2022	24.35	24.37	24.12	24.23	1,354,235	-0.15(-0.63%)
Dec 23, 2022	24.15	24.45	24.05	24.39	1,160,250	+0.24(+1.00%)
Dec 22, 2022	24.04	24.20	23.56	24.15	1,873,503	-0.08(-0.32%)
Dec 21, 2022	24.34	24.63	24.17	24.23	1,850,323	+0.11(+0.46%)
Dec 20, 2022	23.97	24.42	23.87	24.11	1,708,306	+0.04(+0.18%)
Dec 19, 2022	24.63	24.70	23.74	24.07	2,693,273	-0.54(-2.20%)
Dec 16, 2022	24.84	24.90	24.44	24.61	5,879,451	-0.54(-2.15%)
Dec 15, 2022	25.11	25.33	24.83	25.15	2,043,920	-0.15(-0.58%)
Dec 14, 2022	25.31	25.61	25.17	25.30	2,102,935	+0.03(+0.10%)
Dec 13, 2022	25.94	26.07	25.08	25.27	2,838,877	-0.14(-0.54%)
Dec 12, 2022	25.65	25.67	25.04	25.41	2,137,699	-0.21(-0.80%)
Dec 09, 2022	25.69	25.83	25.54	25.62	1,432,637	-0.09(-0.33%)
Dec 08, 2022	25.27	25.79	25.20	25.70	1,647,037	+0.58(+2.29%)
Dec 07, 2022	25.59	25.73	25.09	25.13	1,766,466	-0.60(-2.34%)
Dec 06, 2022	25.64	25.77	25.41	25.73	2,085,821	+0.26(+1.01%)
Dec 05, 2022	25.75	25.77	25.25	25.47	2,823,451	-0.51(-1.95%)
Dec 02, 2022	25.72	26.19	25.60	25.98	2,251,842	+0.21(+0.80%)
Dec 01, 2022	26.15	26.44	25.74	25.77	2,087,329	-0.25(-0.96%)
Nov 30, 2022	25.83	26.03	25.23	26.02	3,791,735	+0.17(+0.67%)
Nov 29, 2022	25.58	25.99	25.54	25.85	3,082,860	+0.40(+1.55%)
Nov 28, 2022	26.23	26.48	25.36	25.45	2,583,506	-0.93(-3.52%)
Nov 25, 2022	26.35	26.56	26.12	26.38	857,609	+0.12(+0.46%)
Nov 23, 2022	26.47	26.68	26.11	26.26	1,713,774	-0.36(-1.36%)
Nov 22, 2022	26.64	26.94	26.44	26.62	1,571,775	+0.07(+0.26%)
Nov 21, 2022	26.04	26.56	26.02	26.55	1,365,365	+0.51(+1.95%)
Nov 18, 2022	26.20	26.36	25.73	26.05	1,592,288	+0.00(+0.00%)
Nov 17, 2022	25.60	26.09	25.48	26.05	2,089,813	+0.28(+1.07%)
Nov 16, 2022	26.69	26.89	25.65	25.77	2,990,717	-1.03(-3.85%)
Nov 15, 2022	27.99	27.99	26.69	26.80	2,458,289	-0.51(-1.86%)
Nov 14, 2022	27.10	27.51	26.77	27.31	2,400,928	-0.39(-1.40%)
Nov 11, 2022	27.59	27.91	27.22	27.70	1,841,695	+0.21(+0.75%)
Nov 10, 2022	27.27	27.76	26.96	27.49	3,314,700	+0.86(+3.23%)
Nov 09, 2022	26.53	27.39	26.46	26.63	2,160,833	+0.10(+0.39%)
Nov 08, 2022	28.02	28.10	26.27	26.53	5,064,657	-1.54(-5.48%)
Nov 07, 2022	27.95	28.38	27.77	28.07	1,579,066	+0.25(+0.90%)
Nov 04, 2022	27.20	28.25	27.07	27.82	2,450,449	+0.77(+2.86%)
Nov 03, 2022	26.30	27.49	25.04	27.04	5,458,257	+0.25(+0.93%)
Nov 02, 2022	27.17	27.33	26.67	26.79	2,554,242	-0.59(-2.17%)
Nov 01, 2022	27.45	27.55	27.10	27.39	1,796,011	+0.08(+0.28%)
Oct 31, 2022	27.03	27.35	26.81	27.31	2,151,185	+0.15(+0.57%)
Oct 28, 2022	26.79	27.20	26.68	27.16	1,841,335	+0.34(+1.26%)
Oct 27, 2022	26.64	27.03	26.48	26.82	1,888,018	+0.43(+1.63%)
Oct 26, 2022	26.47	26.55	26.15	26.39	2,036,433	+0.07(+0.26%)
Oct 25, 2022	26.11	26.58	25.89	26.32	2,432,248	+0.21(+0.81%)
Oct 24, 2022	25.98	26.33	25.70	26.11	2,607,381	+0.32(+1.24%)
Oct 21, 2022	25.55	25.90	25.13	25.79	1,971,099	+0.24(+0.96%)
Oct 20, 2022	25.35	25.62	25.23	25.55	1,768,178	+0.32(+1.27%)
Oct 19, 2022	25.49	25.74	25.18	25.23	2,052,133	-0.45(-1.74%)
Oct 18, 2022	26.10	26.46	25.38	25.67	2,995,185	-0.22(-0.85%)
Oct 17, 2022	25.83	26.21	25.67	25.89	2,803,827	+0.42(+1.65%)
Oct 14, 2022	25.83	25.85	25.04	25.47	3,364,059	-0.11(-0.43%)
Oct 13, 2022	24.35	25.67	24.13	25.58	2,646,778	+0.95(+3.86%)
Oct 12, 2022	24.79	24.81	24.41	24.63	2,145,042	-0.25(-1.01%)
Oct 11, 2022	24.77	24.93	24.34	24.88	3,806,566	+0.12(+0.48%)
Oct 10, 2022	24.48	24.92	24.28	24.77	2,598,203	+0.02(+0.07%)
Oct 07, 2022	24.88	25.28	24.55	24.75	2,768,513	-0.23(-0.91%)
Oct 06, 2022	25.42	25.65	24.91	24.98	2,030,433	-0.45(-1.75%)
Oct 05, 2022	25.48	25.50	24.69	25.42	1,956,070	-0.34(-1.34%)
Oct 04, 2022	25.25	25.88	25.21	25.77	2,612,755	+0.85(+3.41%)

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.