Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.61	29.88	29.41	29.45	233,126	-0.18(-0.61%)
Dec 29, 2022	29.72	29.76	29.58	29.63	166,657	-0.36(-1.20%)
Dec 28, 2022	29.65	29.99	29.58	29.99	124,881	+0.26(+0.87%)
Dec 27, 2022	29.86	29.87	29.64	29.73	78,233	-0.14(-0.47%)
Dec 23, 2022	29.93	30.00	29.80	29.87	40,661	-0.10(-0.33%)
Dec 22, 2022	29.99	30.14	29.96	29.97	124,861	+0.03(+0.10%)
Dec 21, 2022	29.87	30.01	29.78	29.94	90,382	+0.05(+0.17%)
Dec 20, 2022	29.83	29.92	29.63	29.89	155,242	-0.01(-0.04%)
Dec 19, 2022	29.89	30.05	29.77	29.90	84,009	-0.06(-0.20%)
Dec 16, 2022	29.77	29.96	29.64	29.96	144,206	+0.18(+0.60%)
Dec 15, 2022	29.30	29.91	29.29	29.78	332,544	+0.35(+1.19%)
Dec 14, 2022	29.68	29.78	29.38	29.43	260,019	-0.30(-1.01%)
Dec 13, 2022	29.54	29.83	29.52	29.73	175,860	-0.52(-1.73%)
Dec 12, 2022	30.14	30.39	30.00	30.25	215,045	-0.01(-0.03%)
Dec 09, 2022	30.21	30.32	30.15	30.26	69,670	+0.16(+0.53%)
Dec 08, 2022	30.30	30.33	30.06	30.10	100,735	-0.28(-0.91%)
Dec 07, 2022	30.30	30.51	30.27	30.38	116,616	-0.24(-0.77%)
Dec 06, 2022	30.39	30.66	30.29	30.61	83,864	+0.08(+0.27%)
Dec 05, 2022	30.08	30.55	30.06	30.53	146,506	+0.33(+1.09%)
Dec 02, 2022	30.50	30.68	30.19	30.20	138,121	-0.06(-0.20%)
Dec 01, 2022	30.36	30.58	30.23	30.26	186,110	-0.68(-2.20%)
Nov 30, 2022	31.10	31.64	30.83	30.94	196,082	-0.50(-1.59%)
Nov 29, 2022	31.41	31.46	31.19	31.44	46,683	+0.06(+0.19%)
Nov 28, 2022	30.79	31.41	30.71	31.38	118,867	+0.44(+1.42%)
Nov 25, 2022	31.19	31.20	30.93	30.94	29,818	+0.00(+0.00%)
Nov 23, 2022	31.41	31.43	30.94	30.94	125,821	-0.69(-2.18%)
Nov 22, 2022	31.80	31.85	31.57	31.63	204,326	-0.33(-1.03%)
Nov 21, 2022	31.87	32.06	31.82	31.96	129,900	+0.53(+1.69%)
Nov 18, 2022	31.23	31.44	31.14	31.43	133,000	+0.27(+0.87%)
Nov 17, 2022	31.38	31.45	31.14	31.16	147,979	+0.15(+0.48%)
Nov 16, 2022	30.99	31.24	30.91	31.01	143,994	-0.22(-0.70%)
Nov 15, 2022	30.83	31.64	30.80	31.23	257,112	-0.16(-0.51%)
Nov 14, 2022	31.46	31.52	31.19	31.39	109,775	+0.24(+0.77%)
Nov 11, 2022	31.55	31.75	31.14	31.15	253,882	-1.05(-3.26%)
Nov 10, 2022	32.52	32.61	32.17	32.20	396,366	-1.24(-3.71%)
Nov 09, 2022	33.37	33.51	32.95	33.44	147,553	+0.43(+1.30%)
Nov 08, 2022	33.40	33.47	32.87	33.01	195,948	-0.32(-0.96%)
Nov 07, 2022	33.52	33.60	33.27	33.33	108,989	-0.42(-1.24%)
Nov 04, 2022	34.40	34.58	33.70	33.75	162,123	-1.49(-4.23%)
Nov 03, 2022	35.20	35.28	34.72	35.24	165,697	+0.54(+1.56%)
Nov 02, 2022	34.17	34.72		34.70	350,124	+0.37(+1.08%)
Nov 01, 2022	33.89	34.49	33.89	34.33	179,930	+0.04(+0.12%)
Oct 31, 2022	34.17	34.36	34.11	34.29	117,008	+0.56(+1.66%)
Oct 28, 2022	33.65	33.96	33.59	33.73	95,372	+0.09(+0.27%)
Oct 27, 2022	33.51	33.73	33.22	33.64	173,449	+0.73(+2.22%)
Oct 26, 2022	33.40	33.60	32.90	32.91	504,706	-0.75(-2.23%)
Oct 25, 2022	34.02	34.02	33.62	33.66	167,636	-0.69(-2.01%)
Oct 24, 2022	34.63	34.64	34.23	34.35	112,057	-0.06(-0.17%)
Oct 21, 2022	35.14	35.16	34.38	34.41	289,712	-0.61(-1.74%)
Oct 20, 2022	34.98	35.10	34.59	35.02	73,549	-0.03(-0.09%)
Oct 19, 2022	34.97	35.19	34.89	35.05	91,206	+0.54(+1.56%)
Oct 18, 2022	34.41	34.72	34.36	34.51	147,810	-0.09(-0.26%)
Oct 17, 2022	35.02	35.02	34.51	34.60	177,606	-0.82(-2.32%)
Oct 14, 2022	35.26	35.52	35.11	35.42	114,093	+0.39(+1.11%)
Oct 13, 2022	35.88	35.91	34.83	35.03	238,337	-0.55(-1.55%)
Oct 12, 2022	35.55	35.80	35.46	35.58	118,343	+0.07(+0.20%)
Oct 11, 2022	35.48	35.62	35.04	35.51	175,079	-0.01(-0.03%)
Oct 10, 2022	35.57	35.65	35.22	35.52	221,855	+0.24(+0.68%)
Oct 07, 2022	35.13	35.32	34.89	35.28	199,825	+0.42(+1.20%)
Oct 06, 2022	34.55	34.92	34.51	34.86	138,454	+0.63(+1.84%)
Oct 05, 2022	34.34	34.72	34.17	34.23	194,013	+0.65(+1.94%)
Oct 04, 2022	34.06	34.13	33.48	33.58	347,228	-1.11(-3.20%)

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.