Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	24.83	25.11	24.70	24.99	1,559,565	+0.05(+0.22%)
Dec 29, 2022	24.85	24.99	24.72	24.93	1,728,477	+0.20(+0.79%)
Dec 28, 2022	25.22	25.31	24.57	24.74	2,136,998	-0.47(-1.88%)
Dec 27, 2022	25.33	25.35	25.09	25.21	1,301,847	-0.16(-0.63%)
Dec 23, 2022	25.12	25.43	25.02	25.37	1,115,366	+0.25(+1.00%)
Dec 22, 2022	25.00	25.17	24.50	25.12	1,801,027	-0.08(-0.32%)
Dec 21, 2022	25.32	25.62	25.14	25.20	1,778,744	+0.12(+0.46%)
Dec 20, 2022	24.93	25.41	24.83	25.08	1,642,221	+0.04(+0.18%)
Dec 19, 2022	25.62	25.69	24.69	25.04	2,589,084	-0.56(-2.20%)
Dec 16, 2022	25.83	25.91	25.42	25.60	5,652,007	-0.56(-2.15%)
Dec 15, 2022	26.12	26.34	25.83	26.17	1,964,852	-0.15(-0.58%)
Dec 14, 2022	26.33	26.64	26.18	26.32	2,021,584	+0.03(+0.10%)
Dec 13, 2022	26.98	27.12	26.09	26.29	2,729,056	-0.14(-0.54%)
Dec 12, 2022	26.68	26.71	26.04	26.43	2,055,002	-0.21(-0.81%)
Dec 09, 2022	26.72	26.87	26.57	26.65	1,377,215	-0.09(-0.33%)
Dec 08, 2022	26.28	26.83	26.22	26.74	1,583,322	+0.60(+2.29%)
Dec 07, 2022	26.62	26.76	26.10	26.14	1,698,131	-0.63(-2.34%)
Dec 06, 2022	26.68	26.81	26.43	26.76	2,005,132	+0.27(+1.01%)
Dec 05, 2022	26.78	26.81	26.26	26.50	2,714,226	-0.53(-1.95%)
Dec 02, 2022	26.76	27.25	26.63	27.02	2,164,730	+0.21(+0.80%)
Dec 01, 2022	27.20	27.51	26.77	26.81	2,006,582	-0.26(-0.96%)
Nov 30, 2022	26.87	27.08	26.25	27.07	3,645,053	+0.18(+0.66%)
Nov 29, 2022	26.61	27.03	26.57	26.89	2,963,600	+0.41(+1.55%)
Nov 28, 2022	27.28	27.54	26.38	26.48	2,483,564	-0.97(-3.52%)
Nov 25, 2022	27.41	27.63	27.17	27.44	824,433	+0.13(+0.46%)
Nov 23, 2022	27.53	27.76	27.16	27.32	1,647,477	-0.38(-1.36%)
Nov 22, 2022	27.71	28.02	27.51	27.69	1,510,971	+0.07(+0.26%)
Nov 21, 2022	27.09	27.63	27.07	27.62	1,312,547	+0.53(+1.95%)
Nov 18, 2022	27.26	27.42	26.77	27.10	1,530,690	+0.00(+0.00%)
Nov 17, 2022	26.63	27.14	26.50	27.10	2,008,969	+0.29(+1.07%)
Nov 16, 2022	27.77	27.97	26.68	26.81	2,875,022	-1.07(-3.85%)
Nov 15, 2022	29.12	29.12	27.77	27.88	2,363,190	-0.53(-1.86%)
Nov 14, 2022	28.19	28.62	27.85	28.41	2,308,049	-0.40(-1.40%)
Nov 11, 2022	28.70	29.04	28.31	28.81	1,770,450	+0.21(+0.75%)
Nov 10, 2022	28.36	28.87	28.04	28.60	3,186,472	+0.89(+3.23%)
Nov 09, 2022	27.60	28.49	27.52	27.70	2,077,242	+0.11(+0.39%)
Nov 08, 2022	29.15	29.23	27.33	27.60	4,868,733	-1.60(-5.48%)
Nov 07, 2022	29.08	29.52	28.89	29.20	1,517,980	+0.26(+0.90%)
Nov 04, 2022	28.29	29.38	28.16	28.94	2,355,654	+0.80(+2.86%)
Nov 03, 2022	27.35	28.60	26.05	28.13	5,247,106	+0.26(+0.93%)
Nov 02, 2022	28.27	28.43	27.75	27.87	2,455,432	-0.62(-2.16%)
Nov 01, 2022	28.55	28.66	28.19	28.49	1,726,533	+0.08(+0.28%)
Oct 31, 2022	28.11	28.45	27.89	28.41	2,067,967	+0.16(+0.57%)
Oct 28, 2022	27.87	28.29	27.76	28.25	1,770,104	+0.35(+1.25%)
Oct 27, 2022	27.71	28.12	27.55	27.90	1,814,980	+0.45(+1.63%)
Oct 26, 2022	27.54	27.62	27.20	27.45	1,957,654	+0.07(+0.26%)
Oct 25, 2022	27.16	27.65	26.94	27.38	2,338,157	+0.22(+0.81%)
Oct 24, 2022	27.02	27.39	26.73	27.16	2,506,515	+0.33(+1.24%)
Oct 21, 2022	26.58	26.94	26.14	26.83	1,894,848	+0.25(+0.95%)
Oct 20, 2022	26.38	26.66	26.24	26.58	1,699,776	+0.33(+1.27%)
Oct 19, 2022	26.52	26.78	26.20	26.24	1,972,747	-0.46(-1.74%)
Oct 18, 2022	27.15	27.52	26.40	26.71	2,879,317	-0.23(-0.84%)
Oct 17, 2022	26.87	27.27	26.70	26.94	2,695,362	+0.44(+1.65%)
Oct 14, 2022	26.87	26.89	26.05	26.50	3,233,922	-0.11(-0.43%)
Oct 13, 2022	25.33	26.71	25.10	26.61	2,544,388	+0.99(+3.86%)
Oct 12, 2022	25.79	25.81	25.39	25.62	2,062,061	-0.26(-1.01%)
Oct 11, 2022	25.76	25.93	25.32	25.88	3,659,310	+0.12(+0.48%)
Oct 10, 2022	25.46	25.92	25.26	25.76	2,497,692	+0.02(+0.07%)
Oct 07, 2022	25.88	26.30	25.53	25.74	2,661,414	-0.24(-0.91%)
Oct 06, 2022	26.45	26.68	25.91	25.98	1,951,886	-0.46(-1.75%)
Oct 05, 2022	26.51	26.52	25.68	26.45	1,880,400	-0.36(-1.34%)
Oct 04, 2022	26.26	26.92	26.23	26.80	2,511,681	+0.88(+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.