Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	30.93	31.03	30.71	30.78	662,797	-0.46(-1.47%)
Dec 29, 2022	31.14	31.33	31.12	31.24	696,861	+0.28(+0.89%)
Dec 28, 2022	31.17	31.23	30.96	30.96	820,661	-0.22(-0.70%)
Dec 27, 2022	31.21	31.25	31.11	31.18	828,654	+0.03(+0.09%)
Dec 23, 2022	30.98	31.15	30.95	31.15	575,525	+0.13(+0.43%)
Dec 22, 2022	31.14	31.16	30.82	31.02	542,559	-0.16(-0.52%)
Dec 21, 2022	31.06	31.27	31.06	31.18	729,721	+0.34(+1.11%)
Dec 20, 2022	30.82	30.93	30.79	30.84	1,613,798	-0.13(-0.43%)
Dec 19, 2022	31.14	31.15	30.90	30.97	901,268	-0.10(-0.31%)
Dec 16, 2022	31.01	31.11	30.88	31.07	1,137,287	-0.26(-0.82%)
Dec 15, 2022	31.47	31.50	31.28	31.32	2,222,522	-0.47(-1.47%)
Dec 14, 2022	31.89	32.02	31.68	31.79	2,288,745	-0.12(-0.39%)
Dec 13, 2022	32.16	32.24	31.79	31.91	1,103,501	+0.17(+0.54%)
Dec 12, 2022	31.59	31.75	31.52	31.74	1,545,356	+0.16(+0.51%)
Dec 09, 2022	31.59	31.73	31.56	31.58	1,534,395	+0.03(+0.09%)
Dec 08, 2022	31.44	31.56	31.38	31.55	1,141,975	+0.08(+0.24%)
Dec 07, 2022	31.48	31.61	31.42	31.48	738,270	-0.13(-0.42%)
Dec 06, 2022	31.70	31.74	31.49	31.61	2,604,443	-0.07(-0.21%)
Dec 05, 2022	31.81	31.88	31.63	31.68	4,095,602	-0.18(-0.55%)
Dec 02, 2022	31.71	31.92	31.71	31.85	1,922,259	-0.13(-0.39%)
Dec 01, 2022	32.09	32.09	31.91	31.98	674,450	-0.19(-0.60%)
Nov 30, 2022	31.88	32.17	31.74	32.17	888,837	+0.43(+1.35%)
Nov 29, 2022	31.70	31.80	31.63	31.74	1,068,053	+0.08(+0.25%)
Nov 28, 2022	31.70	31.83	31.63	31.66	1,538,861	-0.25(-0.77%)
Nov 25, 2022	31.82	31.96	31.82	31.91	480,762	+0.15(+0.48%)
Nov 23, 2022	31.74	31.83	31.69	31.76	1,736,742	-0.03(-0.08%)
Nov 22, 2022	31.58	31.78	31.54	31.78	1,240,773	+0.32(+1.01%)
Nov 21, 2022	31.39	31.50	31.33	31.47	635,436	+0.03(+0.08%)
Nov 18, 2022	31.49	31.50	31.35	31.44	534,655	+0.10(+0.32%)
Nov 17, 2022	31.06	31.34	31.02	31.34	536,021	+0.14(+0.46%)
Nov 16, 2022	31.33	31.33	31.18	31.20	746,862	-0.14(-0.45%)
Nov 15, 2022	31.50	31.58	31.14	31.34	739,027	+0.08(+0.27%)
Nov 14, 2022	31.42	31.51	31.21	31.26	572,943	-0.15(-0.48%)
Nov 11, 2022	31.27	31.43	31.23	31.41	1,298,295	+0.14(+0.46%)
Nov 10, 2022	31.07	31.27	30.89	31.27	883,730	+0.93(+3.07%)
Nov 09, 2022	30.49	30.58	30.33	30.33	666,235	-0.22(-0.71%)
Nov 08, 2022	30.50	30.64	30.38	30.55	957,723	+0.23(+0.75%)
Nov 07, 2022	30.35	30.40	30.28	30.33	516,979	-0.03(-0.11%)
Nov 04, 2022	30.27	30.42	30.13	30.36	1,365,732	+0.65(+2.17%)
Nov 03, 2022	29.55	29.81	29.51	29.71	848,573	+0.01(+0.03%)
Nov 02, 2022	29.94		29.69	29.71	961,736	-0.32(-1.06%)
Nov 01, 2022	30.19	30.22	29.92	30.02	669,570	+0.20(+0.67%)
Oct 31, 2022	29.76	29.86	29.74	29.82	592,323	-0.03(-0.11%)
Oct 28, 2022	29.53	29.87	29.53	29.86	825,618	+0.34(+1.16%)
Oct 27, 2022	29.61	29.75	29.49	29.51	794,895	-0.07(-0.23%)
Oct 26, 2022	29.51	29.81	29.50	29.58	590,209	-0.07(-0.23%)
Oct 25, 2022	29.31	29.65	29.31	29.65	618,563	+0.38(+1.29%)
Oct 24, 2022	29.25	29.35	29.09	29.27	537,104	+0.08(+0.26%)
Oct 21, 2022	28.79	29.19	28.77	29.19	923,655	+0.26(+0.90%)
Oct 20, 2022	29.01	29.20	28.91	28.93	716,376	-0.05(-0.17%)
Oct 19, 2022	29.05	29.11	28.85	28.99	597,468	-0.18(-0.63%)
Oct 18, 2022	29.33	29.35	29.02	29.17	1,692,888	+0.18(+0.64%)
Oct 17, 2022	28.96	29.08	28.93	28.99	669,143	+0.49(+1.74%)
Oct 14, 2022	28.95	29.04	28.47	28.49	881,583	-0.22(-0.76%)
Oct 13, 2022	27.88	28.77	27.81	28.71	1,212,782	+0.42(+1.48%)
Oct 12, 2022	28.31	28.40	28.26	28.29	711,002	-0.07(-0.24%)
Oct 11, 2022	28.44	28.59	28.28	28.36	839,067	-0.29(-1.00%)
Oct 10, 2022	28.77	28.78	28.52	28.64	486,862	-0.07(-0.23%)
Oct 07, 2022	28.92	28.92	28.61	28.71	1,589,732	-0.28(-0.95%)
Oct 06, 2022	29.03	29.15	28.96	28.99	933,029	-0.27(-0.92%)
Oct 05, 2022	29.14	29.36	29.02	29.25	1,000,272	-0.09(-0.31%)
Oct 04, 2022	29.14	29.39	29.14	29.35	1,443,195	+0.84(+2.94%)

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.