Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.73	23.89	23.32	23.85	1,886,260	-0.20(-0.83%)
Dec 29, 2022	23.80	24.23	23.66	24.05	1,156,774	+0.46(+1.95%)
Dec 28, 2022	23.86	23.98	23.26	23.59	1,789,456	-0.23(-0.97%)
Dec 27, 2022	24.13	24.25	23.49	23.82	2,111,608	-0.30(-1.24%)
Dec 23, 2022	24.05	24.19	23.75	24.12	1,998,136	-0.10(-0.41%)
Dec 22, 2022	24.87	24.87	24.09	24.22	2,025,919	-1.01(-4.00%)
Dec 21, 2022	25.89	26.18	24.90	25.23	1,902,766	+0.12(+0.48%)
Dec 20, 2022	26.24	26.24	25.07	25.11	2,183,882	-1.06(-4.05%)
Dec 19, 2022	26.25	26.51	25.75	26.17	1,349,677	-0.10(-0.38%)
Dec 16, 2022	26.34	26.81	26.14	26.27	1,994,987	-0.45(-1.68%)
Dec 15, 2022	27.32	27.46	26.50	26.72	1,516,326	-0.98(-3.54%)
Dec 14, 2022	27.22	27.74	26.94	27.70	1,739,791	+0.44(+1.61%)
Dec 13, 2022	28.65	28.78	27.14	27.26	1,701,291	-0.38(-1.37%)
Dec 12, 2022	27.57	27.67	27.08	27.64	1,601,646	+0.28(+1.02%)
Dec 09, 2022	27.92	27.98	27.27	27.36	1,989,320	-1.05(-3.70%)
Dec 08, 2022	29.09	29.17	28.32	28.41	1,411,230	-0.63(-2.17%)
Dec 07, 2022	28.82	29.21	28.38	29.04	1,382,002	+0.27(+0.94%)
Dec 06, 2022	28.79	28.99	28.33	28.77	1,478,493	-0.21(-0.72%)
Dec 05, 2022	29.41	29.64	28.89	28.98	1,970,036	-0.55(-1.86%)
Dec 02, 2022	28.18	29.55	28.17	29.53	1,581,214	+1.00(+3.51%)
Dec 01, 2022	28.94	29.28	28.53	28.53	1,384,466	-0.41(-1.42%)
Nov 30, 2022	28.53	29.11	28.33	28.94	1,791,733	+0.40(+1.40%)
Nov 29, 2022	28.51	28.86	28.20	28.54	1,611,899	+0.09(+0.32%)
Nov 28, 2022	27.91	28.72	27.85	28.45	2,455,886	+0.16(+0.57%)
Nov 25, 2022	27.80	28.34	27.75	28.29	927,671	+0.61(+2.20%)
Nov 23, 2022	27.85	28.18	27.20	27.68	2,662,779	-0.12(-0.43%)
Nov 22, 2022	27.10	27.83	25.23	27.80	7,166,514	+2.27(+8.89%)
Nov 21, 2022	25.71	25.84	25.06	25.53	2,904,034	-0.51(-1.96%)
Nov 18, 2022	26.37	26.47	25.54	26.04	3,015,183	+0.62(+2.44%)
Nov 17, 2022	24.29	25.43	24.29	25.42	2,114,855	+0.70(+2.83%)
Nov 16, 2022	25.14	25.14	23.90	24.72	2,335,527	-1.30(-5.00%)
Nov 15, 2022	25.71	26.64	25.68	26.02	2,210,230	+0.70(+2.76%)
Nov 14, 2022	25.02	25.94	24.80	25.32	2,407,004	-0.03(-0.12%)
Nov 11, 2022	25.00	25.43	24.72	25.35	1,920,122	+0.60(+2.42%)
Nov 10, 2022	23.73	24.75	23.50	24.75	2,278,766	+2.12(+9.37%)
Nov 09, 2022	23.45	23.55	22.37	22.63	1,705,180	-1.19(-5.00%)
Nov 08, 2022	23.68	24.07	23.22	23.82	1,445,349	+0.38(+1.62%)
Nov 07, 2022	23.24	23.45	22.66	23.44	1,419,654	+0.32(+1.38%)
Nov 04, 2022	23.33	23.55	22.66	23.12	1,172,940	+0.14(+0.61%)
Nov 03, 2022	22.71	23.31	22.39	22.98	1,418,791	+0.09(+0.39%)
Nov 02, 2022	23.69		22.83	22.89	1,727,333	-0.79(-3.34%)
Nov 01, 2022	24.19	24.39	23.48	23.68	1,627,979	-0.18(-0.75%)
Oct 31, 2022	24.56	24.80	23.85	23.86	1,889,294	-0.82(-3.32%)
Oct 28, 2022	24.43	24.77	23.89	24.68	1,970,197	+0.01(+0.04%)
Oct 27, 2022	24.72	25.10	24.45	24.67	2,221,838	+0.18(+0.73%)
Oct 26, 2022	24.41	24.98	24.30	24.49	1,550,786	+0.08(+0.33%)
Oct 25, 2022	23.64	24.52	23.55	24.41	1,654,886	+0.89(+3.78%)
Oct 24, 2022	23.29	23.55	22.66	23.52	2,023,587	+0.28(+1.20%)
Oct 21, 2022	22.25	23.25	22.10	23.24	2,374,347	+1.10(+4.97%)
Oct 20, 2022	22.79	23.30	22.12	22.14	1,500,195	-0.56(-2.47%)
Oct 19, 2022	22.82	23.05	22.16	22.70	1,886,571	-0.37(-1.60%)
Oct 18, 2022	23.50	23.74	22.67	23.07	1,944,204	+0.07(+0.30%)
Oct 17, 2022	22.71	23.17	22.55	23.00	2,836,458	+0.83(+3.74%)
Oct 14, 2022	22.68	22.95	22.13	22.17	1,299,147	-0.22(-0.98%)
Oct 13, 2022	21.25	22.59	20.93	22.39	1,934,888	+0.67(+3.08%)
Oct 12, 2022	22.07	22.32	21.65	21.72	1,263,711	-0.50(-2.25%)
Oct 11, 2022	21.99	22.91	21.60	22.22	2,300,367	+0.22(+1.00%)
Oct 10, 2022	22.04	22.37	21.73	22.00	2,274,227	+0.22(+1.01%)
Oct 07, 2022	21.45	21.82	21.20	21.78	1,352,376	+0.07(+0.32%)
Oct 06, 2022	21.75	22.05	21.51	21.71	980,499	-0.18(-0.82%)
Oct 05, 2022	21.22	21.97	21.12	21.89	1,506,493	+0.26(+1.20%)
Oct 04, 2022	20.74	21.63	20.59	21.63	1,849,758	+1.44(+7.13%)

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.