Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.61	33.73	33.55	33.73	3,239	-0.13(-0.38%)
Dec 29, 2022	33.81	33.85	33.81	33.85	3,812	+0.31(+0.92%)
Dec 28, 2022	33.44	33.70	33.44	33.55	5,992	-0.19(-0.56%)
Dec 27, 2022	33.73	33.73	33.73	33.73	196	-0.03(-0.09%)
Dec 23, 2022	33.67	33.77	33.67	33.77	1,151	+0.09(+0.28%)
Dec 22, 2022	33.59	33.67	33.59	33.67	330	-0.33(-0.97%)
Dec 21, 2022	33.93	34.08	33.93	34.00	5,009	+0.20(+0.59%)
Dec 20, 2022	33.77	33.85	33.77	33.80	6,799	+0.00(+0.00%)
Dec 19, 2022	33.74	33.80	33.74	33.80	591	-0.07(-0.22%)
Dec 16, 2022	33.76	33.87	33.76	33.87	761	-0.14(-0.40%)
Dec 15, 2022	34.29	34.29	34.01	34.01	203	-0.62(-1.80%)
Dec 14, 2022	34.92	34.92	34.63	34.63	316	-0.15(-0.45%)
Dec 13, 2022	34.99	34.99	34.67	34.79	2,400	+0.17(+0.48%)
Dec 12, 2022	34.44	34.62	34.42	34.62	3,614	+0.29(+0.83%)
Dec 09, 2022	34.44	34.44	34.34	34.34	677	-0.13(-0.38%)
Dec 08, 2022	34.49	34.49	34.47	34.47	179	+0.18(+0.52%)
Dec 07, 2022	34.30	34.31	34.29	34.29	457	-0.55(-1.58%)
Dec 06, 2022	36.80	36.80	34.84	34.84	21,863	-0.23(-0.64%)
Dec 05, 2022	35.01	35.06	34.99	35.06	3,698	-0.33(-0.94%)
Dec 02, 2022	35.19	35.40	35.19	35.40	1,029	-0.06(-0.16%)
Dec 01, 2022	35.47	35.47	35.38	35.45	631	+0.02(+0.07%)
Nov 30, 2022	34.90	35.43	34.90	35.43	868	+0.71(+2.03%)
Nov 29, 2022	34.86	34.87	34.72	34.72	825	-0.12(-0.34%)
Nov 28, 2022	34.73	34.84	34.73	34.84	900	-0.34(-0.96%)
Nov 25, 2022	35.12	35.18	35.12	35.18	167	-0.04(-0.10%)
Nov 23, 2022	35.27	35.30	35.12	35.21	3,559	+0.24(+0.69%)
Nov 22, 2022	34.86	34.97	34.82	34.97	2,832	+0.27(+0.77%)
Nov 21, 2022	34.72	34.79	34.71	34.71	1,456	+0.04(+0.11%)
Nov 18, 2022	34.67	34.67	34.50	34.67	1,034	+0.20(+0.57%)
Nov 17, 2022	34.52	34.57	34.47	34.47	1,081	-0.22(-0.63%)
Nov 16, 2022	34.59	34.70	34.59	34.69	3,206	-0.31(-0.87%)
Nov 15, 2022	34.94	34.99	34.94	34.99	261	+0.22(+0.64%)
Nov 14, 2022	34.63	34.93	34.63	34.77	4,643	-0.23(-0.66%)
Nov 11, 2022	35.02	35.03	34.93	35.00	2,276	+0.33(+0.95%)
Nov 10, 2022	34.29	34.67	34.29	34.67	255	+1.48(+4.46%)
Nov 09, 2022	33.31	33.31	33.20	33.20	209	-0.23(-0.70%)
Nov 08, 2022	33.57	33.57	33.28	33.43	2,059	+0.21(+0.63%)
Nov 07, 2022	33.12	33.22	33.12	33.22	1,834	+0.15(+0.45%)
Nov 04, 2022	33.10	33.10	32.87	33.07	334	+0.20(+0.61%)
Nov 03, 2022	32.84	32.93	32.84	32.87	757	-0.21(-0.63%)
Nov 02, 2022	33.29	33.49	33.08	33.08	557	-0.56(-1.66%)
Nov 01, 2022	33.59	33.63	33.59	33.63	321	+0.03(+0.09%)
Oct 31, 2022	33.68	33.68	33.60	33.60	1,962	-0.20(-0.60%)
Oct 28, 2022	33.39	33.81	33.39	33.81	1,391	+0.51(+1.53%)
Oct 27, 2022	33.35	33.35	33.30	33.30	156	-0.16(-0.47%)
Oct 26, 2022	33.46	33.53	33.45	33.45	471	-0.10(-0.30%)
Oct 25, 2022	33.50	33.55	33.50	33.55	173	+0.41(+1.23%)
Oct 24, 2022	32.63	33.15	32.63	33.14	6,600	+0.20(+0.59%)
Oct 21, 2022	32.49	32.95	32.40	32.95	12,088	+0.35(+1.06%)
Oct 20, 2022	33.00	33.00	32.55	32.60	4,734	-0.16(-0.49%)
Oct 19, 2022	32.81	32.81	32.60	32.76	5,638	-0.39(-1.17%)
Oct 18, 2022	33.10	33.24	33.03	33.15	4,822	+0.13(+0.40%)
Oct 17, 2022	33.06	33.06	32.93	33.02	13,407	+0.38(+1.16%)
Oct 14, 2022	32.67	32.68	32.64	32.64	5,110	-0.52(-1.58%)
Oct 13, 2022	33.24	33.24	32.90	33.16	7,012	+0.32(+0.99%)
Oct 12, 2022	33.20	33.20	32.83	32.83	3,099	+0.06(+0.18%)
Oct 11, 2022	32.76	32.97	32.76	32.78	1,431	-0.35(-1.05%)
Oct 10, 2022	33.21	33.21	33.04	33.12	659	-0.10(-0.31%)
Oct 07, 2022	33.23	33.23	33.23	33.23	270	-0.70(-2.06%)
Oct 06, 2022	33.92	33.92	33.92	33.92	48	-0.07(-0.21%)
Oct 05, 2022	33.58	34.05	33.58	34.00	3,071	-0.06(-0.18%)
Oct 04, 2022	34.27	34.27	34.06	34.06	278	+0.52(+1.56%)

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.