Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2022				32.50	0	-0.52(-1.57%)
Dec 27, 2022	33.49	33.49	32.47	33.02	529,756	-0.25(-0.75%)
Dec 23, 2022	32.48	33.44	32.00	33.27	400,634	+1.28(+4.00%)
Dec 22, 2022	34.03	34.11	31.22	31.99	745,371	-2.01(-5.91%)
Dec 21, 2022	33.25	34.01	32.91	34.00	322,049	+1.06(+3.22%)
Dec 20, 2022	32.57	33.24	32.56	32.94	407,935	+0.23(+0.70%)
Dec 19, 2022	33.70	33.88	32.24	32.71	229,643	-0.61(-1.83%)
Dec 16, 2022	32.75	33.66	32.38	33.32	1,100,777	-0.30(-0.89%)
Dec 15, 2022	33.73	33.90	33.02	33.62	326,661	-0.16(-0.47%)
Dec 14, 2022	33.90	34.35	33.10	33.78	316,841	+0.03(+0.09%)
Dec 13, 2022	34.00	34.92	33.49	33.75	657,692	+0.35(+1.05%)
Dec 12, 2022	31.89	33.44	31.74	33.40	286,164	+1.66(+5.23%)
Dec 09, 2022	32.73	32.88	31.69	31.74	241,379	-1.09(-3.32%)
Dec 08, 2022	33.94	34.25	32.68	32.83	328,716	-0.75(-2.23%)
Dec 07, 2022	33.55	34.06	33.23	33.58	194,322	+0.03(+0.09%)
Dec 06, 2022	34.61	34.89	33.02	33.55	498,453	-1.07(-3.09%)
Dec 05, 2022	37.71	37.79	34.41	34.62	459,675	-2.41(-6.51%)
Dec 02, 2022	35.76	37.70	35.68	37.03	457,708	+1.10(+3.06%)
Dec 01, 2022	36.00	37.51	35.79	35.93	589,180	+0.50(+1.41%)
Nov 30, 2022	35.31	35.94	34.86	35.43	584,193	+0.59(+1.69%)
Nov 29, 2022	34.77	35.29	34.52	34.84	333,358	+0.34(+0.99%)
Nov 28, 2022	34.64	34.98	34.11	34.50	785,451	-0.79(-2.24%)
Nov 25, 2022	35.30	35.59	34.88	35.29	146,190	+0.16(+0.46%)
Nov 23, 2022	34.78	35.64	34.78	35.13	469,710	-0.30(-0.85%)
Nov 22, 2022	34.34	35.75	33.98	35.43	373,340	+1.59(+4.70%)
Nov 21, 2022	34.00	34.20	32.70	33.84	564,742	-0.21(-0.62%)
Nov 18, 2022	34.37	34.39	32.89	34.05	416,070	-0.62(-1.79%)
Nov 17, 2022	34.79	35.83	34.50	34.67	532,250	-0.64(-1.81%)
Nov 16, 2022	35.28	35.52	34.80	35.31	419,157	-0.08(-0.22%)
Nov 15, 2022	34.59	35.56	34.32	35.39	647,602	+0.88(+2.55%)
Nov 14, 2022	34.85	35.45	34.49	34.51	431,086	-0.71(-2.03%)
Nov 11, 2022	34.74	35.67	34.59	35.22	653,502	+0.90(+2.62%)
Nov 10, 2022	34.22	34.41	33.61	34.32	561,086	+0.76(+2.27%)
Nov 09, 2022	33.58	34.14	32.68	33.56	788,695	-0.63(-1.83%)
Nov 08, 2022	33.35	34.35	32.37	34.19	607,527	+0.97(+2.91%)
Nov 07, 2022	31.64	33.29	31.49	33.22	590,105	+2.21(+7.12%)
Nov 04, 2022	30.43	32.52	30.20	31.01	533,250	+1.15(+3.86%)
Nov 03, 2022	29.38	30.24	29.18	29.86	445,896	+0.23(+0.79%)
Nov 02, 2022	30.47	30.76	29.58	29.62	406,469	-0.85(-2.79%)
Nov 01, 2022	30.78	31.01	30.27	30.47	419,216	+0.17(+0.55%)
Oct 31, 2022	29.72	31.04	29.51	30.30	507,855	+0.57(+1.91%)
Oct 28, 2022	29.93	30.04	28.86	29.74	425,810	+0.29(+1.00%)
Oct 27, 2022	30.47	30.70	29.43	29.44	372,435	-0.62(-2.05%)
Oct 26, 2022	29.88	30.51	29.76	30.06	327,516	+0.13(+0.42%)
Oct 25, 2022	28.94	29.93	28.86	29.93	358,200	+0.04(+0.13%)
Oct 24, 2022	29.81	29.95	29.47	29.89	311,140	+0.15(+0.49%)
Oct 21, 2022	29.78	29.95	28.91	29.75	282,703	+0.35(+1.20%)
Oct 20, 2022	29.82	30.06	29.04	29.40	379,364	+0.06(+0.20%)
Oct 19, 2022	28.68	29.60	28.49	29.34	325,499	+0.86(+3.02%)
Oct 18, 2022	28.60	29.02	28.24	28.48	260,272	+0.04(+0.14%)
Oct 17, 2022	28.41	28.65	27.93	28.44	347,664	+0.57(+2.03%)
Oct 14, 2022	28.20	28.64	27.74	27.87	396,308	-0.54(-1.89%)
Oct 13, 2022	26.55	28.47	26.30	28.41	391,605	+1.50(+5.56%)
Oct 12, 2022	26.99	27.10	26.24	26.91	195,802	-0.06(-0.22%)
Oct 11, 2022	25.95	27.11	25.82	26.97	264,242	+0.26(+0.99%)
Oct 10, 2022	27.46	27.80	26.43	26.71	278,335	-0.47(-1.73%)
Oct 07, 2022	27.30	27.71	26.96	27.18	539,137	-0.19(-0.68%)
Oct 06, 2022	26.76	27.62	26.40	27.36	326,211	+0.61(+2.27%)
Oct 05, 2022	26.03	26.99	25.68	26.76	595,599	+0.48(+1.82%)
Oct 04, 2022	25.56	26.42	25.44	26.28	463,104	+1.31(+5.25%)

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.