Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.51	32.52	32.37	32.42	643,633	-0.25(-0.77%)
Dec 29, 2022	32.51	32.67	32.43	32.67	812,099	+0.27(+0.83%)
Dec 28, 2022	32.59	32.60	32.33	32.40	1,085,721	-0.13(-0.41%)
Dec 27, 2022	32.71	32.71	32.49	32.54	508,971	-0.14(-0.44%)
Dec 23, 2022	32.66	32.69	32.52	32.68	965,025	+0.05(+0.14%)
Dec 22, 2022	32.79	32.79	32.57	32.64	726,466	-0.13(-0.41%)
Dec 21, 2022	32.72	32.86	32.70	32.77	333,187	+0.13(+0.41%)
Dec 20, 2022	32.64	32.68	32.54	32.64	346,613	-0.08(-0.23%)
Dec 19, 2022	32.90	32.90	32.53	32.71	1,339,424	-0.24(-0.73%)
Dec 16, 2022	32.94	32.97	32.85	32.95	349,813	-0.10(-0.29%)
Dec 15, 2022	33.21	33.21	33.03	33.05	953,318	-0.29(-0.86%)
Dec 14, 2022	33.37	33.43	33.18	33.34	1,049,572	+0.06(+0.17%)
Dec 13, 2022	33.53	33.63	33.25	33.28	2,289,225	+0.15(+0.46%)
Dec 12, 2022	33.10	33.13	32.99	33.13	794,850	+0.12(+0.35%)
Dec 09, 2022	33.14	33.16	33.00	33.01	352,657	-0.12(-0.38%)
Dec 08, 2022	33.13	33.21	33.07	33.14	596,344	+0.01(+0.03%)
Dec 07, 2022	33.05	33.17	33.03	33.13	355,163	+0.15(+0.47%)
Dec 06, 2022	33.04	33.12	32.92	32.97	429,749	-0.10(-0.29%)
Dec 05, 2022	33.27	33.33	32.98	33.07	772,163	-0.34(-1.01%)
Dec 02, 2022	33.18	33.40	33.09	33.40	645,798	+0.05(+0.14%)
Dec 01, 2022	33.24	33.36	33.12	33.36	679,841	+0.21(+0.64%)
Nov 30, 2022	32.75	33.15	32.64	33.15	490,918	+0.50(+1.53%)
Nov 29, 2022	32.68	32.77	32.65	32.65	306,094	-0.03(-0.09%)
Nov 28, 2022	32.79	32.89	32.67	32.68	498,630	-0.22(-0.67%)
Nov 25, 2022	32.80	32.90	32.80	32.90	120,175	+0.01(+0.03%)
Nov 23, 2022	32.71	32.90	32.71	32.89	278,125	+0.19(+0.59%)
Nov 22, 2022	32.51	32.70	32.51	32.70	287,383	+0.24(+0.74%)
Nov 21, 2022	32.44	32.53	32.40	32.46	567,281	-0.06(-0.18%)
Nov 18, 2022	32.56	32.61	32.41	32.52	282,986	+0.03(+0.09%)
Nov 17, 2022	32.41	32.53	32.35	32.49	386,177	-0.14(-0.44%)
Nov 16, 2022	32.55	32.65	32.53	32.63	222,960	+0.09(+0.26%)
Nov 15, 2022	32.55	32.64	32.48	32.54	248,010	+0.25(+0.77%)
Nov 14, 2022	32.44	32.47	32.28	32.30	520,192	-0.15(-0.47%)
Nov 11, 2022	32.29	32.52	32.29	32.45	372,100	+0.13(+0.42%)
Nov 10, 2022	31.98	32.38	31.98	32.31	1,626,971	+0.94(+2.99%)
Nov 09, 2022	31.43	31.58	31.38	31.38	453,856	-0.17(-0.55%)
Nov 08, 2022	31.53	31.65	31.44	31.55	534,872	+0.06(+0.18%)
Nov 07, 2022	31.48	31.49	31.33	31.49	650,115	+0.11(+0.34%)
Nov 04, 2022	31.35	31.48	31.22	31.39	2,731,994	+0.24(+0.77%)
Nov 03, 2022	31.11	31.24	31.04	31.15	268,763	-0.23(-0.73%)
Nov 02, 2022	31.62		31.32	31.38	450,593	-0.15(-0.48%)
Nov 01, 2022	31.69	31.77	31.50	31.53	139,094	+0.00(+0.00%)
Oct 31, 2022	31.57	31.57	31.40	31.53	372,186	-0.14(-0.45%)
Oct 28, 2022	31.53	31.67	31.45	31.67	571,494	+0.11(+0.33%)
Oct 27, 2022	31.61	31.66	31.45	31.57	270,301	+0.13(+0.43%)
Oct 26, 2022	31.40	31.58	31.37	31.43	271,663	+0.08(+0.24%)
Oct 25, 2022	31.12	31.39	31.12	31.35	2,832,115	+0.30(+0.95%)
Oct 24, 2022	30.94	31.08	30.88	31.06	249,088	+0.11(+0.34%)
Oct 21, 2022	30.73	31.05	30.65	30.95	379,875	+0.15(+0.50%)
Oct 20, 2022	30.97	31.07	30.75	30.80	181,438	-0.11(-0.37%)
Oct 19, 2022	31.00	31.08	30.88	30.91	139,223	-0.31(-0.98%)
Oct 18, 2022	31.24	31.31	31.04	31.22	140,456	+0.19(+0.62%)
Oct 17, 2022	31.03	31.19	31.03	31.03	1,740,444	+0.27(+0.87%)
Oct 14, 2022	31.19	31.20	30.76	30.76	179,435	-0.30(-0.95%)
Oct 13, 2022	30.57	31.24	30.47	31.06	901,877	+0.08(+0.25%)
Oct 12, 2022	30.95	31.00	30.85	30.98	272,800	+0.01(+0.03%)
Oct 11, 2022	31.06	31.17	30.90	30.97	244,084	-0.09(-0.28%)
Oct 10, 2022	31.23	31.23	30.93	31.06	218,484	-0.10(-0.31%)
Oct 07, 2022	31.36	31.36	31.14	31.15	233,375	-0.39(-1.24%)
Oct 06, 2022	31.68	31.70	31.50	31.55	720,799	-0.17(-0.54%)
Oct 05, 2022	31.73	31.75	31.50	31.72	251,762	-0.18(-0.57%)
Oct 04, 2022	31.79	31.91	31.76	31.90	433,642	+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.