Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.34	31.38	30.09	30.98	284,202	-0.40(-1.27%)
Dec 29, 2022	30.77	31.96	30.20	31.38	254,236	+0.76(+2.48%)
Dec 28, 2022	29.70	30.95	29.40	30.62	325,476	+1.00(+3.38%)
Dec 27, 2022	31.32	31.57	29.29	29.62	336,656	-1.82(-5.79%)
Dec 23, 2022	31.76	32.08	30.90	31.44	337,722	-0.53(-1.66%)
Dec 22, 2022	30.95	32.00	30.15	31.97	409,824	+0.90(+2.90%)
Dec 21, 2022	31.25	32.00	29.21	31.07	1,036,174	-1.06(-3.30%)
Dec 20, 2022	29.46	33.37	29.46	32.13	588,553	+2.52(+8.51%)
Dec 19, 2022	31.73	32.12	27.55	29.61	650,449	-2.24(-7.03%)
Dec 16, 2022	30.53	32.47	30.19	31.85	1,147,617	+0.82(+2.64%)
Dec 15, 2022	32.70	33.99	30.44	31.03	1,102,898	-1.97(-5.97%)
Dec 14, 2022	32.00	33.05	31.01	33.00	1,179,167	+1.52(+4.83%)
Dec 13, 2022	29.23	32.37	28.98	31.48	2,175,244	+2.96(+10.38%)
Dec 12, 2022	28.58	29.15	25.59	28.52	2,487,843	+0.50(+1.78%)
Dec 09, 2022	26.16	28.57	25.39	28.02	5,302,842	+6.34(+29.24%)
Dec 08, 2022	20.25	21.75	19.71	21.68	650,638	+1.46(+7.22%)
Dec 07, 2022	18.97	20.28	18.70	20.22	412,802	+1.23(+6.48%)
Dec 06, 2022	19.55	19.88	18.79	18.99	306,997	-0.48(-2.47%)
Dec 05, 2022	20.26	20.26	19.22	19.47	383,471	-0.77(-3.80%)
Dec 02, 2022	19.50	20.38	18.71	20.24	534,061	+0.54(+2.74%)
Dec 01, 2022	19.93	20.32	19.62	19.70	311,983	-0.24(-1.20%)
Nov 30, 2022	20.01	20.50	19.47	19.94	811,621	-0.03(-0.15%)
Nov 29, 2022	20.04	20.32	19.68	19.97	371,654	-0.19(-0.94%)
Nov 28, 2022	21.72	21.72	19.74	20.16	393,948	-1.48(-6.84%)
Nov 25, 2022	20.91	21.72	20.50	21.64	115,508	+0.75(+3.59%)
Nov 23, 2022	21.68	22.08	20.86	20.89	292,808	-0.79(-3.64%)
Nov 22, 2022	20.63	22.01	20.14	21.68	559,753	+1.07(+5.19%)
Nov 21, 2022	21.27	21.27	20.15	20.61	678,688	-0.67(-3.15%)
Nov 18, 2022	19.90	21.47	19.75	21.28	275,183	+1.55(+7.86%)
Nov 17, 2022	19.85	20.57	19.32	19.73	453,333	-0.45(-2.23%)
Nov 16, 2022	21.67	22.14	19.94	20.18	449,360	-1.57(-7.22%)
Nov 15, 2022	21.98	22.59	20.45	21.75	862,157	+0.16(+0.74%)
Nov 14, 2022	22.00	22.16	21.22	21.59	435,040	-0.79(-3.53%)
Nov 11, 2022	22.66	23.27	22.33	22.38	280,333	-0.15(-0.67%)
Nov 10, 2022	21.96	22.74	21.84	22.53	715,359	+0.87(+4.02%)
Nov 09, 2022	22.08	22.19	21.16	21.66	430,576	-0.24(-1.10%)
Nov 08, 2022	22.82	22.82	21.79	21.90	437,069	-0.83(-3.65%)
Nov 07, 2022	22.54	23.39	22.03	22.73	254,919	+0.50(+2.25%)
Nov 04, 2022	24.02	24.12	21.97	22.23	318,698	-1.26(-5.36%)
Nov 03, 2022	22.42	24.16	22.22	23.49	507,410	+0.97(+4.31%)
Nov 02, 2022	22.95			22.52	699,932	-0.59(-2.55%)
Nov 01, 2022	23.71	23.83	22.84	23.11	723,182	-0.37(-1.58%)
Oct 31, 2022	22.55	24.01	22.18	23.48	410,686	+1.47(+6.68%)
Oct 28, 2022	20.47	22.17	19.86	22.01	356,954	+1.61(+7.89%)
Oct 27, 2022	21.00	21.66	19.59	20.40	477,143	+0.13(+0.64%)
Oct 26, 2022	20.14	20.87	20.01	20.27	630,826	+0.18(+0.90%)
Oct 25, 2022	19.36	20.73	19.03	20.09	491,032	+0.72(+3.72%)
Oct 24, 2022	19.62	19.90	17.87	19.37	274,088	-0.37(-1.87%)
Oct 21, 2022	19.41	19.77	18.77	19.74	311,406	+0.51(+2.65%)
Oct 20, 2022	18.96	19.60	18.83	19.23	169,987	+0.28(+1.48%)
Oct 19, 2022	19.56	19.68	18.72	18.95	266,618	-0.62(-3.17%)
Oct 18, 2022	18.67	19.77	18.50	19.57	221,434	+1.15(+6.24%)
Oct 17, 2022	19.56	19.58	17.56	18.42	513,060	-0.88(-4.56%)
Oct 14, 2022	19.53	19.78	19.25	19.30	347,029	-0.28(-1.43%)
Oct 13, 2022	18.96	19.79	18.83	19.58	268,328	+0.16(+0.82%)
Oct 12, 2022	18.84	19.52	18.50	19.42	190,482	+0.52(+2.75%)
Oct 11, 2022	18.76	19.82	17.86	18.90	317,174	+0.00(+0.00%)
Oct 10, 2022	17.16	19.11	16.97	18.90	294,087	+1.72(+10.01%)
Oct 07, 2022	18.58	18.58	17.14	17.18	274,065	-1.31(-7.08%)
Oct 06, 2022	18.91	19.25	18.41	18.49	416,821	-0.49(-2.58%)
Oct 05, 2022	18.77	19.43	18.32	18.98	477,640	-0.01(-0.05%)
Oct 04, 2022	19.01	19.68	18.12	18.99	382,118	+0.19(+1.01%)

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.