Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.40	23.64	23.23	23.46	693,798	-0.13(-0.56%)
Dec 29, 2022	23.32	23.68	23.12	23.59	970,598	+0.34(+1.47%)
Dec 28, 2022	23.63	23.65	23.25	23.25	960,951	-0.29(-1.21%)
Dec 27, 2022	23.46	23.60	23.29	23.54	568,033	+0.08(+0.32%)
Dec 23, 2022	23.23	23.67	23.14	23.46	675,523	+0.21(+0.90%)
Dec 22, 2022	23.15	23.25	22.81	23.25	823,858	+0.01(+0.04%)
Dec 21, 2022	22.81	23.36	22.81	23.24	1,180,838	+0.44(+1.92%)
Dec 20, 2022	22.75	22.90	22.58	22.81	991,226	+0.13(+0.59%)
Dec 19, 2022	22.81	22.99	22.51	22.67	1,029,297	-0.06(-0.25%)
Dec 16, 2022	21.49	23.00	21.34	22.73	4,154,052	-0.17(-0.75%)
Dec 15, 2022	22.77	23.22	22.55	22.90	2,190,227	+0.08(+0.33%)
Dec 14, 2022	23.25	23.58	22.81	22.82	2,242,812	-0.43(-1.84%)
Dec 13, 2022	25.08	25.28	23.20	23.25	2,608,536	-1.45(-5.88%)
Dec 12, 2022	24.44	24.96	24.30	24.70	1,264,399	+0.26(+1.08%)
Dec 09, 2022	24.70	25.03	24.41	24.44	909,711	-0.41(-1.67%)
Dec 08, 2022	25.31	25.38	24.78	24.86	1,227,636	-0.39(-1.53%)
Dec 07, 2022	24.94	25.42	24.73	25.24	994,857	+0.09(+0.37%)
Dec 06, 2022	25.77	25.77	24.88	25.15	1,583,620	-0.52(-2.02%)
Dec 05, 2022	27.18	27.20	25.50	25.67	958,533	-1.79(-6.52%)
Dec 02, 2022	26.87	27.50	26.83	27.46	890,002	+0.30(+1.11%)
Dec 01, 2022	27.28	27.48	27.12	27.16	927,515	-0.04(-0.14%)
Nov 30, 2022	26.69	27.23	26.12	27.19	1,134,267	+0.49(+1.84%)
Nov 29, 2022	26.56	26.74	26.49	26.70	640,292	+0.11(+0.43%)
Nov 28, 2022	27.08	27.19	26.44	26.59	710,461	-0.66(-2.42%)
Nov 25, 2022	27.42	27.42	27.15	27.25	379,927	+0.05(+0.17%)
Nov 23, 2022	26.78	27.29	26.62	27.20	943,018	+0.37(+1.37%)
Nov 22, 2022	26.62	26.93	26.55	26.84	1,129,263	+0.45(+1.72%)
Nov 21, 2022	26.41	26.46	26.05	26.38	741,355	-0.13(-0.50%)
Nov 18, 2022	26.45	26.56	26.09	26.52	1,000,092	+0.61(+2.37%)
Nov 17, 2022	26.30	26.49	25.79	25.90	852,146	-0.88(-3.27%)
Nov 16, 2022	27.19	27.33	26.68	26.78	875,460	-0.35(-1.29%)
Nov 15, 2022	27.42	27.73	26.89	27.13	1,026,866	+0.08(+0.31%)
Nov 14, 2022	26.95	27.37	26.95	27.04	899,183	-0.02(-0.07%)
Nov 11, 2022	27.34	27.64	26.84	27.06	990,280	-0.08(-0.31%)
Nov 10, 2022	26.40	27.22	26.40	27.15	1,364,082	+1.34(+5.19%)
Nov 09, 2022	25.69	26.07	25.64	25.81	893,928	-0.01(-0.04%)
Nov 08, 2022	25.87	26.13	25.51	25.82	748,008	-0.06(-0.22%)
Nov 07, 2022	25.86	26.02	25.54	25.87	774,268	+0.20(+0.77%)
Nov 04, 2022	25.17	25.85	25.10	25.68	1,200,061	+0.75(+3.03%)
Nov 03, 2022	25.23	25.23	24.69	24.92	747,646	-0.73(-2.83%)
Nov 02, 2022	25.82	26.31	25.55	25.65	1,200,781	-0.36(-1.38%)
Nov 01, 2022	26.18	26.29	25.90	26.01	1,051,073	-0.07(-0.25%)
Oct 31, 2022	26.01	26.21	25.80	26.07	1,087,894	+0.05(+0.18%)
Oct 28, 2022	25.56	26.02	25.36	26.02	1,662,300	+0.70(+2.75%)
Oct 27, 2022	24.91	25.78	24.91	25.33	1,544,619	+0.49(+1.97%)
Oct 26, 2022	24.71	25.24	24.49	24.84	1,688,130	+0.33(+1.35%)
Oct 25, 2022	25.49	26.32	24.27	24.51	2,988,747	-1.28(-4.97%)
Oct 24, 2022	25.68	25.99	25.52	25.79	1,359,386	+0.28(+1.11%)
Oct 21, 2022	25.43	25.78	25.25	25.51	2,016,280	+0.28(+1.12%)
Oct 20, 2022	26.49	26.68	25.16	25.22	1,580,484	-1.37(-5.14%)
Oct 19, 2022	26.72	27.09	26.29	26.59	1,901,598	-0.45(-1.67%)
Oct 18, 2022	27.29	27.42	26.79	27.04	1,674,607	+0.17(+0.63%)
Oct 17, 2022	26.46	26.89	26.33	26.87	1,938,625	+0.85(+3.26%)
Oct 14, 2022	26.18	26.63	25.87	26.02	1,332,357	+0.04(+0.15%)
Oct 13, 2022	24.42	26.05	24.21	25.99	1,321,238	+1.27(+5.15%)
Oct 12, 2022	24.66	24.99	24.30	24.71	975,184	+0.08(+0.31%)
Oct 11, 2022	24.52	24.97	24.40	24.64	1,048,138	+0.08(+0.31%)
Oct 10, 2022	25.05	25.19	24.56	24.56	1,157,406	-0.40(-1.59%)
Oct 07, 2022	25.27	25.28	24.76	24.96	1,379,570	-0.43(-1.71%)
Oct 06, 2022	25.26	25.51	25.21	25.39	915,806	-0.07(-0.26%)
Oct 05, 2022	25.15	25.50	25.04	25.46	1,073,326	-0.08(-0.33%)
Oct 04, 2022	24.76	25.61	24.73	25.54	1,472,973	+1.08(+4.43%)

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.