Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.11	33.56	32.98	33.17	94,320	-0.20(-0.59%)
Dec 29, 2022	33.02	33.92	33.02	33.37	60,080	+0.65(+1.99%)
Dec 28, 2022	33.30	33.39	32.58	32.71	85,159	-0.43(-1.31%)
Dec 27, 2022	33.09	33.91	32.87	33.15	73,534	+0.22(+0.66%)
Dec 23, 2022	32.09	33.29	31.83	32.93	69,055	+1.11(+3.48%)
Dec 22, 2022	32.61	32.61	31.23	31.83	116,223	-0.79(-2.42%)
Dec 21, 2022	32.62	33.56	32.38	32.62	52,468	+0.34(+1.04%)
Dec 20, 2022	32.25	32.82	30.48	32.28	54,799	+0.10(+0.31%)
Dec 19, 2022	32.02	33.90	32.02	32.18	97,711	+0.30(+0.93%)
Dec 16, 2022	30.62	32.00	29.69	31.88	503,846	+0.90(+2.90%)
Dec 15, 2022	32.22	32.45	30.68	30.99	133,008	-1.90(-5.77%)
Dec 14, 2022	32.86	33.51	31.73	32.88	115,054	+0.02(+0.06%)
Dec 13, 2022	34.07	34.07	32.42	32.86	127,441	+0.30(+0.91%)
Dec 12, 2022	32.44	32.91	31.61	32.57	101,696	+0.03(+0.09%)
Dec 09, 2022	33.79	33.87	32.44	32.54	37,639	-1.26(-3.74%)
Dec 08, 2022	35.21	35.48	33.43	33.80	39,539	-0.97(-2.78%)
Dec 07, 2022	36.69	36.92	34.62	34.77	49,095	-2.01(-5.45%)
Dec 06, 2022	37.21	37.62	35.86	36.77	125,559	-0.51(-1.38%)
Dec 05, 2022	34.82	38.41	33.99	37.29	170,226	+2.56(+7.37%)
Dec 02, 2022	34.27	35.31	33.81	34.73	84,227	+0.66(+1.94%)
Dec 01, 2022	34.52	35.02	33.40	34.07	70,139	-0.59(-1.71%)
Nov 30, 2022	34.71	35.10	33.60	34.66	85,256	+0.31(+0.89%)
Nov 29, 2022	35.29	35.86	34.29	34.35	62,908	-0.71(-2.02%)
Nov 28, 2022	36.15	36.38	34.49	35.06	95,508	-0.83(-2.31%)
Nov 25, 2022	37.54	38.32	35.84	35.89	58,844	-1.36(-3.65%)
Nov 23, 2022	35.50	37.85	35.32	37.25	109,707	+2.28(+6.51%)
Nov 22, 2022	34.25	35.60	34.25	34.97	73,937	+1.46(+4.35%)
Nov 21, 2022	31.64	33.88	31.37	33.52	117,873	+2.14(+6.81%)
Nov 18, 2022	31.05	31.64	30.09	31.38	36,959	+0.85(+2.78%)
Nov 17, 2022	29.55	30.79	29.17	30.53	19,073	+0.29(+0.94%)
Nov 16, 2022	29.87	30.46	29.42	30.25	17,729	+0.19(+0.62%)
Nov 15, 2022	30.09	30.83	28.59	30.06	39,425	+0.31(+1.03%)
Nov 14, 2022	29.42	31.00	28.18	29.75	67,502	+0.05(+0.17%)
Nov 11, 2022	30.42	32.35	29.52	29.70	72,889	-0.32(-1.05%)
Nov 10, 2022	28.72	30.15	28.40	30.02	49,547	+2.37(+8.59%)
Nov 09, 2022	28.77	28.89	27.63	27.64	29,954	-1.21(-4.20%)
Nov 08, 2022	28.43	29.27	27.91	28.86	32,286	+0.76(+2.70%)
Nov 07, 2022	28.64	29.11	27.83	28.10	30,797	-0.54(-1.89%)
Nov 04, 2022	25.77	29.21	25.77	28.64	43,145	+1.83(+6.84%)
Nov 03, 2022	26.55	27.32	26.00	26.81	54,143	+0.25(+0.93%)
Nov 02, 2022	27.63		26.35	26.56	47,610	-1.25(-4.50%)
Nov 01, 2022	27.25	27.93	26.56	27.81	29,052	+1.00(+3.75%)
Oct 31, 2022	26.48	27.22	26.22	26.81	28,717	+0.17(+0.63%)
Oct 28, 2022	26.48	26.79	25.70	26.64	41,401	+0.11(+0.41%)
Oct 27, 2022	26.60	26.86	26.08	26.53	20,101	+0.12(+0.45%)
Oct 26, 2022	26.15	27.01	25.85	26.41	33,341	+0.51(+1.98%)
Oct 25, 2022	25.53	25.98	25.49	25.90	21,833	+0.26(+1.00%)
Oct 24, 2022	25.75	25.92	25.08	25.64	19,071	-0.04(-0.15%)
Oct 21, 2022	24.33	25.83	24.33	25.68	25,157	+1.34(+5.50%)
Oct 20, 2022	23.43	24.58	23.15	24.34	45,114	+0.79(+3.35%)
Oct 19, 2022	23.83	24.41	23.05	23.56	26,178	-0.60(-2.49%)
Oct 18, 2022	24.07	24.49	23.54	24.16	21,234	+0.52(+2.21%)
Oct 17, 2022	23.33	23.86	23.11	23.64	28,665	+0.78(+3.41%)
Oct 14, 2022	23.98	24.03	22.68	22.86	27,564	-1.09(-4.57%)
Oct 13, 2022	22.77	24.16	22.29	23.95	36,257	+0.55(+2.36%)
Oct 12, 2022	23.48	23.76	23.10	23.40	28,126	-0.16(-0.67%)
Oct 11, 2022	23.41	23.97	23.14	23.56	39,480	+0.15(+0.63%)
Oct 10, 2022	22.34	23.57	22.34	23.41	46,806	+0.60(+2.64%)
Oct 07, 2022	23.06	23.28	22.62	22.81	43,454	-0.43(-1.87%)
Oct 06, 2022	23.83	24.07	23.21	23.24	26,532	-0.94(-3.87%)
Oct 05, 2022	24.02	24.42	23.91	24.18	22,432	-0.33(-1.33%)
Oct 04, 2022	24.48	24.99	24.13	24.50	40,763	+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.