Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.89	33.34	32.76	32.95	94,946	-0.20(-0.59%)
Dec 29, 2022	32.80	33.70	32.80	33.15	60,479	+0.65(+1.99%)
Dec 28, 2022	33.08	33.17	32.36	32.50	85,724	-0.43(-1.31%)
Dec 27, 2022	32.87	33.69	32.65	32.93	74,022	+0.22(+0.66%)
Dec 23, 2022	31.88	33.07	31.62	32.71	69,514	+1.10(+3.48%)
Dec 22, 2022	32.39	32.39	31.03	31.62	116,994	-0.78(-2.42%)
Dec 21, 2022	32.40	33.34	32.17	32.40	52,816	+0.33(+1.04%)
Dec 20, 2022	32.04	32.61	30.28	32.07	55,162	+0.10(+0.31%)
Dec 19, 2022	31.81	33.68	31.81	31.97	98,360	+0.29(+0.93%)
Dec 16, 2022	30.42	31.79	29.50	31.67	507,189	+0.89(+2.90%)
Dec 15, 2022	32.01	32.23	30.48	30.78	133,890	-1.88(-5.77%)
Dec 14, 2022	32.65	33.29	31.52	32.67	115,817	+0.02(+0.06%)
Dec 13, 2022	33.84	33.84	32.20	32.65	128,286	+0.29(+0.91%)
Dec 12, 2022	32.22	32.69	31.40	32.35	102,371	+0.03(+0.09%)
Dec 09, 2022	33.57	33.65	32.22	32.32	37,888	-1.26(-3.74%)
Dec 08, 2022	34.98	35.25	33.21	33.58	39,801	-0.96(-2.78%)
Dec 07, 2022	36.44	36.68	34.39	34.54	49,421	-1.99(-5.45%)
Dec 06, 2022	36.96	37.38	35.62	36.53	126,391	-0.51(-1.38%)
Dec 05, 2022	34.59	38.16	33.76	37.04	171,355	+2.54(+7.37%)
Dec 02, 2022	34.04	35.08	33.59	34.50	84,786	+0.66(+1.94%)
Dec 01, 2022	34.29	34.79	33.18	33.84	70,604	-0.59(-1.71%)
Nov 30, 2022	34.48	34.87	33.38	34.43	85,821	+0.30(+0.89%)
Nov 29, 2022	35.06	35.62	34.07	34.13	63,326	-0.70(-2.02%)
Nov 28, 2022	35.91	36.14	34.26	34.83	96,142	-0.82(-2.31%)
Nov 25, 2022	37.29	38.07	35.61	35.65	59,235	-1.35(-3.65%)
Nov 23, 2022	35.26	37.60	35.09	37.01	110,435	+2.26(+6.51%)
Nov 22, 2022	34.02	35.36	34.02	34.74	74,427	+1.45(+4.35%)
Nov 21, 2022	31.44	33.66	31.16	33.30	118,655	+2.12(+6.81%)
Nov 18, 2022	30.85	31.44	29.89	31.17	37,205	+0.84(+2.78%)
Nov 17, 2022	29.35	30.58	28.97	30.33	19,199	+0.28(+0.94%)
Nov 16, 2022	29.67	30.26	29.22	30.05	17,846	+0.19(+0.62%)
Nov 15, 2022	29.89	30.62	28.40	29.86	39,686	+0.30(+1.03%)
Nov 14, 2022	29.22	30.80	27.99	29.56	67,950	+0.05(+0.17%)
Nov 11, 2022	30.22	32.14	29.32	29.51	73,373	-0.31(-1.05%)
Nov 10, 2022	28.53	29.95	28.22	29.82	49,875	+2.36(+8.59%)
Nov 09, 2022	28.58	28.70	27.45	27.46	30,153	-1.20(-4.20%)
Nov 08, 2022	28.25	29.08	27.73	28.67	32,500	+0.75(+2.70%)
Nov 07, 2022	28.45	28.92	27.65	27.91	31,002	-0.54(-1.89%)
Nov 04, 2022	25.60	29.02	25.60	28.45	43,431	+1.82(+6.84%)
Nov 03, 2022	26.38	27.14	25.83	26.63	54,502	+0.24(+0.93%)
Nov 02, 2022	27.45		26.18	26.39	47,926	-1.24(-4.50%)
Nov 01, 2022	27.07	27.75	26.39	27.63	29,245	+1.00(+3.75%)
Oct 31, 2022	26.31	27.04	26.04	26.63	28,908	+0.17(+0.63%)
Oct 28, 2022	26.31	26.61	25.53	26.46	41,676	+0.11(+0.41%)
Oct 27, 2022	26.43	26.68	25.91	26.36	20,234	+0.12(+0.45%)
Oct 26, 2022	25.97	26.84	25.68	26.24	33,562	+0.51(+1.98%)
Oct 25, 2022	25.36	25.81	25.32	25.73	21,977	+0.25(+1.00%)
Oct 24, 2022	25.58	25.75	24.92	25.48	19,197	-0.04(-0.15%)
Oct 21, 2022	24.17	25.66	24.17	25.51	25,324	+1.33(+5.50%)
Oct 20, 2022	23.27	24.42	23.00	24.18	45,413	+0.78(+3.35%)
Oct 19, 2022	23.68	24.25	22.90	23.40	26,352	-0.60(-2.49%)
Oct 18, 2022	23.91	24.33	23.38	24.00	21,375	+0.52(+2.21%)
Oct 17, 2022	23.18	23.70	22.96	23.48	28,855	+0.77(+3.41%)
Oct 14, 2022	23.82	23.88	22.53	22.71	27,747	-1.09(-4.57%)
Oct 13, 2022	22.62	24.00	22.14	23.79	36,498	+0.55(+2.36%)
Oct 12, 2022	23.32	23.61	22.95	23.24	28,312	-0.16(-0.67%)
Oct 11, 2022	23.25	23.81	22.99	23.40	39,742	+0.15(+0.63%)
Oct 10, 2022	22.20	23.42	22.20	23.25	47,117	+0.60(+2.63%)
Oct 07, 2022	22.91	23.13	22.47	22.66	43,742	-0.43(-1.87%)
Oct 06, 2022	23.68	23.92	23.06	23.09	26,708	-0.93(-3.87%)
Oct 05, 2022	23.86	24.26	23.75	24.02	22,581	-0.32(-1.33%)
Oct 04, 2022	24.32	24.83	23.97	24.34	41,033	+0.60(+2.51%)

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.