Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.35	31.06	29.33	30.37	307,935	-0.49(-1.59%)
Dec 29, 2022	30.76	31.35	29.70	30.86	679,602	+0.26(+0.85%)
Dec 28, 2022	31.66	31.92	30.18	30.60	832,476	-1.30(-4.07%)
Dec 27, 2022	30.77	32.10	30.77	31.90	1,060,344	+1.19(+3.88%)
Dec 23, 2022	31.99	32.13	30.52	30.71	520,814	-1.40(-4.37%)
Dec 22, 2022	32.93	33.16	31.60	32.11	446,131	-0.61(-1.85%)
Dec 21, 2022	30.54	33.03	30.31	32.72	520,021	+2.18(+7.13%)
Dec 20, 2022	29.37	30.54	29.12	30.54	448,055	+0.37(+1.22%)
Dec 19, 2022	31.26	31.39	29.65	30.17	745,380	-0.95(-3.04%)
Dec 16, 2022	31.04	32.45	31.04	31.12	556,568	-0.05(-0.15%)
Dec 15, 2022	32.22	33.12	31.02	31.17	764,976	-1.00(-3.12%)
Dec 14, 2022	32.95	33.25	32.15	32.17	413,082	-0.60(-1.82%)
Dec 13, 2022	33.65	34.21	32.36	32.77	618,189	+0.27(+0.82%)
Dec 12, 2022	32.50	33.00	31.06	32.50	1,132,729	-0.71(-2.14%)
Dec 09, 2022	31.35	33.85	30.98	33.21	1,497,245	+2.10(+6.76%)
Dec 08, 2022	30.71	31.93	30.55	31.11	984,948	+1.58(+5.36%)
Dec 07, 2022	30.28	30.79	29.49	29.53	839,787	-1.16(-3.77%)
Dec 06, 2022	30.21	30.83	29.53	30.68	818,356	+0.83(+2.79%)
Dec 05, 2022	29.37	30.27	28.69	29.85	1,195,423	+1.57(+5.56%)
Dec 02, 2022	27.48	28.77	27.01	28.28	1,027,925	+0.44(+1.57%)
Dec 01, 2022	28.05	29.10	27.73	27.84	717,925	-1.01(-3.51%)
Nov 30, 2022	29.27	29.55	28.53	28.86	1,933,727	+0.52(+1.84%)
Nov 29, 2022	26.76	28.74	25.95	28.33	1,114,600	+2.25(+8.65%)
Nov 28, 2022	25.55	26.54	25.55	26.08	411,999	+0.40(+1.55%)
Nov 25, 2022	25.86	26.25	25.49	25.68	455,423	-0.69(-2.62%)
Nov 23, 2022	26.06	26.65	25.58	26.37	365,083	+0.76(+2.96%)
Nov 22, 2022	25.13	25.99	25.05	25.62	680,518	+0.20(+0.78%)
Nov 21, 2022	26.15	26.34	25.22	25.42	405,421	-1.24(-4.66%)
Nov 18, 2022	27.66	27.96	26.52	26.66	553,161	-1.38(-4.93%)
Nov 17, 2022	26.88	28.65	26.65	28.04	943,178	-0.24(-0.84%)
Nov 16, 2022	29.93	29.93	28.25	28.28	396,656	-2.31(-7.56%)
Nov 15, 2022	29.08	31.20	29.08	30.59	733,167	+2.65(+9.49%)
Nov 14, 2022	27.88	28.46	27.43	27.94	350,612	-0.13(-0.47%)
Nov 11, 2022	27.54	28.42	27.39	28.07	609,518	+1.54(+5.82%)
Nov 10, 2022	25.53	26.70	25.34	26.52	319,762	+2.50(+10.41%)
Nov 09, 2022	25.96	25.96	23.69	24.02	826,666	-2.43(-9.17%)
Nov 08, 2022	26.33	26.75	25.24	26.45	396,076	-0.35(-1.31%)
Nov 07, 2022	27.61	27.62	26.41	26.80	547,797	-0.32(-1.19%)
Nov 04, 2022	26.90	27.57	26.16	27.12	607,145	+1.86(+7.35%)
Nov 03, 2022	24.42	26.46	24.42	25.26	472,662	+0.12(+0.49%)
Nov 02, 2022	25.67			25.14	719,411	-0.60(-2.32%)
Nov 01, 2022	25.28	26.10	25.08	25.74	491,899	+1.84(+7.69%)
Oct 31, 2022	22.68	24.44	22.66	23.90	457,084	+0.84(+3.66%)
Oct 28, 2022	23.31	23.79	22.65	23.06	665,292	-1.21(-5.00%)
Oct 27, 2022	24.18	25.03	24.10	24.27	603,127	-0.50(-2.03%)
Oct 26, 2022	22.44	25.44	22.44	24.77	777,665	+2.30(+10.24%)
Oct 25, 2022	21.85	23.29	21.75	22.47	628,231	+1.14(+5.33%)
Oct 24, 2022	22.60	22.62	20.25	21.33	1,534,615	-2.57(-10.74%)
Oct 21, 2022	23.46	24.30	22.99	23.90	557,959	+0.09(+0.40%)
Oct 20, 2022	23.50	25.55	23.50	23.81	730,571	+0.56(+2.40%)
Oct 19, 2022	24.23	24.77	22.58	23.25	816,770	-1.63(-6.55%)
Oct 18, 2022	26.14	26.27	24.71	24.88	249,635	-0.71(-2.78%)
Oct 17, 2022	25.67	26.23	25.52	25.59	294,409	+0.44(+1.73%)
Oct 14, 2022	25.08	25.50	24.75	25.15	374,926	+0.25(+0.99%)
Oct 13, 2022	22.74	24.95	22.47	24.90	580,690	+1.44(+6.14%)
Oct 12, 2022	23.20	23.92	22.92	23.46	533,533	+0.32(+1.39%)
Oct 11, 2022	23.49	23.67	22.67	23.14	563,443	-0.85(-3.55%)
Oct 10, 2022	24.82	24.85	23.90	24.00	501,910	-1.47(-5.77%)
Oct 07, 2022	27.14	27.14	25.40	25.46	564,069	-2.07(-7.50%)
Oct 06, 2022	27.43	27.95	26.99	27.53	235,052	+0.03(+0.10%)
Oct 05, 2022	27.73	28.25	26.87	27.50	402,917	-0.37(-1.33%)
Oct 04, 2022	25.56	28.18	25.56	27.87	733,248	+2.87(+11.48%)

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.