Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.98	33.32	32.98	33.19	20,150	-0.11(-0.33%)
Dec 29, 2022	33.21	33.41	33.21	33.30	31,726	+0.68(+2.10%)
Dec 28, 2022	33.19	33.21	32.62	32.62	27,494	-0.59(-1.79%)
Dec 27, 2022	33.21	33.35	32.97	33.21	43,845	-0.03(-0.09%)
Dec 23, 2022	32.98	33.27	32.91	33.24	8,011	+0.22(+0.67%)
Dec 22, 2022	33.16	33.16	32.60	33.02	18,019	-0.45(-1.34%)
Dec 21, 2022	32.99	33.63	32.99	33.47	24,980	+0.51(+1.55%)
Dec 20, 2022	32.69	33.09	32.69	32.96	18,593	+0.13(+0.40%)
Dec 19, 2022	33.53	33.53	32.83	32.83	11,874	-0.51(-1.53%)
Dec 16, 2022	33.48	33.48	33.11	33.34	46,812	-0.31(-0.92%)
Dec 15, 2022	34.04	34.06	33.64	33.65	22,964	-0.82(-2.38%)
Dec 14, 2022	35.02	35.02	34.38	34.47	6,523	-0.22(-0.63%)
Dec 13, 2022	35.59	35.59	34.52	34.69	13,574	+0.36(+1.05%)
Dec 12, 2022	34.00	34.41	34.00	34.33	18,773	+0.32(+0.94%)
Dec 09, 2022	34.38	34.38	34.00	34.01	14,507	-0.27(-0.79%)
Dec 08, 2022	34.22	34.53	34.22	34.28	19,312	+0.16(+0.47%)
Dec 07, 2022	34.41	34.42	34.09	34.12	15,728	-0.10(-0.29%)
Dec 06, 2022	34.57	34.73	34.05	34.22	11,168	-0.55(-1.58%)
Dec 05, 2022	35.61	35.61	34.67	34.77	4,350	-0.81(-2.28%)
Dec 02, 2022	35.33	35.71	35.33	35.58	9,365	+0.09(+0.25%)
Dec 01, 2022	35.64	35.73	35.42	35.49	19,258	+0.15(+0.42%)
Nov 30, 2022	34.55	35.43	34.27	35.34	6,567	+0.86(+2.49%)
Nov 29, 2022	34.55	34.71	34.46	34.48	5,838	+0.03(+0.09%)
Nov 28, 2022	34.94	34.94	34.38	34.45	33,689	-0.65(-1.85%)
Nov 25, 2022	35.10	35.17	35.08	35.10	5,102	+0.17(+0.49%)
Nov 23, 2022	34.96	35.01	34.78	34.93	7,471	+0.13(+0.37%)
Nov 22, 2022	34.56	34.87	34.55	34.80	16,369	+0.39(+1.13%)
Nov 21, 2022	34.58	34.58	34.28	34.41	16,316	-0.10(-0.29%)
Nov 18, 2022	34.72	34.72	34.32	34.51	18,875	+0.16(+0.47%)
Nov 17, 2022	34.51	34.51	33.96	34.35	12,056	-0.19(-0.55%)
Nov 16, 2022	35.20	35.20	34.46	34.54	22,616	-0.59(-1.68%)
Nov 15, 2022	35.00	35.39	34.91	35.13	11,621	+0.56(+1.62%)
Nov 14, 2022	34.89	34.96	34.52	34.57	18,262	-0.38(-1.09%)
Nov 11, 2022	34.94	35.08	34.77	34.95	10,517	+0.38(+1.10%)
Nov 10, 2022	34.15	34.57	34.10	34.57	14,125	+1.98(+6.08%)
Nov 09, 2022	33.30	33.30	32.53	32.59	17,987	-0.73(-2.19%)
Nov 08, 2022	33.17	33.78	33.00	33.32	16,266	+0.03(+0.09%)
Nov 07, 2022	33.25	33.32	32.86	33.29	19,521	+0.36(+1.09%)
Nov 04, 2022	32.53	32.98	32.45	32.93	26,365	+0.45(+1.39%)
Nov 03, 2022	32.06	32.73	32.04	32.48	7,623	-0.19(-0.58%)
Nov 02, 2022	33.78		32.67	32.67	28,823	-1.06(-3.14%)
Nov 01, 2022	34.08	34.08	33.58	33.73	11,267	+0.07(+0.21%)
Oct 31, 2022	33.78	33.78	33.56	33.66	8,669	+0.07(+0.21%)
Oct 28, 2022	33.24	33.66	33.14	33.59	12,111	+0.62(+1.88%)
Oct 27, 2022	33.09	33.36	32.97	32.97	3,678	+0.02(+0.06%)
Oct 26, 2022	33.09	33.48	32.95	32.95	10,123	+0.08(+0.24%)
Oct 25, 2022	32.11	32.87	32.11	32.87	7,021	+0.83(+2.59%)
Oct 24, 2022	32.07	32.07	31.61	32.04	13,547	+0.21(+0.66%)
Oct 21, 2022	31.39	31.84	31.10	31.83	58,649	+0.68(+2.18%)
Oct 20, 2022	31.65	31.85	31.07	31.15	7,941	-0.29(-0.92%)
Oct 19, 2022	31.59	31.66	31.21	31.44	8,836	-0.59(-1.84%)
Oct 18, 2022	32.30	32.30	31.77	32.03	13,182	+0.55(+1.75%)
Oct 17, 2022	31.20	31.57	31.20	31.48	24,130	+0.83(+2.71%)
Oct 14, 2022	31.83	31.83	30.64	30.65	21,323	-0.75(-2.37%)
Oct 13, 2022	30.02	31.43	30.02	31.39	3,548	+0.59(+1.93%)
Oct 12, 2022	31.23	31.23	30.61	30.80	16,870	-0.15(-0.48%)
Oct 11, 2022	30.85	31.37	30.77	30.95	29,207	-0.07(-0.23%)
Oct 10, 2022	31.17	31.17	30.76	31.02	9,887	-0.13(-0.42%)
Oct 07, 2022	31.29	31.34	31.01	31.15	21,237	-0.86(-2.69%)
Oct 06, 2022	32.27	32.27	31.95	32.01	6,744	-0.15(-0.48%)
Oct 05, 2022	31.95	32.31	31.80	32.16	9,262	-0.15(-0.47%)
Oct 04, 2022	31.74	32.31	31.74	32.31	56,198	+1.27(+4.11%)

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.