Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	30.48	30.68	30.39	30.64	1,831,437	-0.07(-0.22%)
Dec 29, 2022	30.20	30.72	30.20	30.71	2,217,663	+0.64(+2.14%)
Dec 28, 2022	30.51	30.56	30.02	30.07	1,487,632	-0.40(-1.32%)
Dec 27, 2022	30.43	30.52	30.21	30.47	1,715,630	+0.11(+0.35%)
Dec 23, 2022	30.11	30.38	29.91	30.36	2,104,275	+0.27(+0.89%)
Dec 22, 2022	30.21	30.21	29.71	30.10	2,646,991	-0.35(-1.13%)
Dec 21, 2022	30.68	30.75	30.37	30.44	2,328,568	-0.03(-0.09%)
Dec 20, 2022	30.34	30.65	30.34	30.47	2,862,824	+0.11(+0.35%)
Dec 19, 2022	30.37	30.72	30.22	30.36	3,720,171	-0.11(-0.35%)
Dec 16, 2022	30.49	30.65	30.18	30.47	8,607,273	-0.49(-1.58%)
Dec 15, 2022	31.37	31.44	30.72	30.96	3,557,419	-0.76(-2.39%)
Dec 14, 2022	31.74	32.16	31.43	31.72	2,775,414	-0.05(-0.15%)
Dec 13, 2022	32.50	32.55	31.32	31.76	3,938,170	+0.08(+0.24%)
Dec 12, 2022	31.04	31.72	30.95	31.69	2,847,216	+0.64(+2.07%)
Dec 09, 2022	31.12	31.23	30.89	31.04	3,172,389	-0.07(-0.22%)
Dec 08, 2022	31.12	31.33	30.89	31.11	2,898,770	+0.46(+1.50%)
Dec 07, 2022	30.66	30.81	30.43	30.65	2,910,486	-0.17(-0.56%)
Dec 06, 2022	31.18	31.27	30.52	30.82	2,445,029	-0.36(-1.17%)
Dec 05, 2022	31.25	31.25	30.95	31.19	1,812,912	-0.32(-1.00%)
Dec 02, 2022	31.23	31.59	30.92	31.51	2,792,596	-0.06(-0.18%)
Dec 01, 2022	31.90	31.90	31.43	31.56	4,193,110	-0.31(-0.96%)
Nov 30, 2022	30.28	31.90	30.19	31.87	7,755,939	+1.51(+4.99%)
Nov 29, 2022	30.42	30.70	30.20	30.35	3,548,170	-0.04(-0.13%)
Nov 28, 2022	30.26	30.43	30.06	30.39	2,945,961	-0.10(-0.34%)
Nov 25, 2022	30.49	30.62	30.41	30.50	1,352,080	+0.28(+0.91%)
Nov 23, 2022	30.68	30.84	30.12	30.22	3,503,097	-0.49(-1.58%)
Nov 22, 2022	30.48	30.81	30.46	30.71	3,515,134	+0.35(+1.16%)
Nov 21, 2022	29.95	30.42	29.79	30.35	4,590,843	+0.29(+0.95%)
Nov 18, 2022	29.49	30.20	29.34	30.07	5,298,580	+1.01(+3.47%)
Nov 17, 2022	28.12	29.20	28.10	29.06	3,763,830	+0.55(+1.94%)
Nov 16, 2022	28.86	28.86	28.49	28.51	2,934,558	-0.50(-1.74%)
Nov 15, 2022	29.12	29.34	28.82	29.01	2,858,749	+0.21(+0.73%)
Nov 14, 2022	28.93	29.44	28.78	28.80	2,617,151	-0.25(-0.85%)
Nov 11, 2022	29.20	29.20	28.75	29.05	2,293,263	-0.01(-0.03%)
Nov 10, 2022	28.55	29.06	28.33	29.06	3,559,524	+1.50(+5.43%)
Nov 09, 2022	28.36	28.42	27.46	27.56	3,863,817	-1.05(-3.66%)
Nov 08, 2022	28.53	28.99	28.27	28.61	5,030,950	+0.21(+0.74%)
Nov 07, 2022	28.82	28.92	28.31	28.40	3,731,360	-0.29(-1.00%)
Nov 04, 2022	28.85	29.19	28.21	28.69	3,945,533	+0.27(+0.94%)
Nov 03, 2022	28.34	28.60	28.14	28.42	2,616,428	-0.26(-0.90%)
Nov 02, 2022	29.36	29.80	28.67	28.68	5,151,564	-0.76(-2.59%)
Nov 01, 2022	29.37	29.61	29.04	29.44	3,348,038	+0.30(+1.01%)
Oct 31, 2022	29.20	29.34	28.92	29.14	3,348,214	-0.22(-0.75%)
Oct 28, 2022	28.98	29.39	28.63	29.36	3,373,894	+0.52(+1.82%)
Oct 27, 2022	28.84	29.03	28.30	28.84	3,616,323	+0.27(+0.93%)
Oct 26, 2022	28.57	29.05	27.54	28.57	7,246,985	+0.80(+2.88%)
Oct 25, 2022	27.05	27.90	26.98	27.77	5,537,193	+0.64(+2.35%)
Oct 24, 2022	27.40	27.60	26.89	27.14	4,524,326	-0.26(-0.94%)
Oct 21, 2022	27.28	27.51	26.63	27.39	5,961,569	+1.10(+4.17%)
Oct 20, 2022	26.03	26.76	25.94	26.30	5,597,098	+0.23(+0.88%)
Oct 19, 2022	25.89	26.41	25.77	26.07	4,183,478	-0.07(-0.26%)
Oct 18, 2022	26.28	26.42	25.69	26.14	3,965,837	+0.79(+3.12%)
Oct 17, 2022	25.11	25.45	25.07	25.34	3,585,761	+0.76(+3.10%)
Oct 14, 2022	25.30	25.53	24.54	24.58	5,068,203	-0.49(-1.94%)
Oct 13, 2022	24.29	25.25	23.98	25.07	7,473,767	+0.39(+1.58%)
Oct 12, 2022	24.79	24.92	24.58	24.68	2,570,563	+0.10(+0.39%)
Oct 11, 2022	24.90	25.20	24.49	24.58	2,831,276	-0.50(-1.97%)
Oct 10, 2022	25.76	25.76	24.76	25.08	2,905,601	-0.39(-1.53%)
Oct 07, 2022	25.94	25.99	25.35	25.47	2,432,825	-0.76(-2.91%)
Oct 06, 2022	26.19	26.48	26.07	26.23	2,556,858	-0.04(-0.15%)
Oct 05, 2022	25.97	26.42	25.86	26.27	2,240,161	-0.05(-0.18%)
Oct 04, 2022	25.74	26.33	25.72	26.32	2,514,515	+1.01(+3.99%)

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.