Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.02	26.53	25.82	25.82	7,629,437	+0.19(+0.75%)
Dec 29, 2022	26.04	26.12	25.46	25.63	5,942,405	-0.80(-3.01%)
Dec 28, 2022	25.53	26.45	25.25	26.43	10,883,008	+0.84(+3.30%)
Dec 27, 2022	25.57	25.98	25.23	25.58	7,968,644	-0.08(-0.30%)
Dec 23, 2022	26.21	26.58	25.60	25.66	9,222,366	-0.39(-1.51%)
Dec 22, 2022	25.75	27.09	25.68	26.05	12,345,229	+0.80(+3.18%)
Dec 21, 2022	25.73	25.84	25.07	25.25	7,848,775	-1.25(-4.72%)
Dec 20, 2022	26.67	26.97	26.13	26.50	10,488,341	-0.20(-0.75%)
Dec 19, 2022	26.30	27.12	26.01	26.70	9,207,374	+0.37(+1.41%)
Dec 16, 2022	26.27	26.92	25.98	26.33	14,558,545	+0.72(+2.80%)
Dec 15, 2022	24.79	26.03	24.63	25.61	14,586,554	+1.62(+6.76%)
Dec 14, 2022	23.67	24.54	23.08	23.99	17,281,490	+0.32(+1.33%)
Dec 13, 2022	22.31	24.15	22.27	23.67	19,048,560	-0.22(-0.92%)
Dec 12, 2022	24.93	24.96	23.89	23.89	9,362,453	-1.18(-4.72%)
Dec 09, 2022	24.60	25.11	24.28	25.08	8,539,673	+0.65(+2.66%)
Dec 08, 2022	24.55	24.71	24.13	24.43	8,034,955	-0.39(-1.58%)
Dec 07, 2022	24.89	25.02	24.39	24.82	10,957,949	+0.03(+0.12%)
Dec 06, 2022	24.09	25.17	23.91	24.79	14,410,435	+0.76(+3.18%)
Dec 05, 2022	23.51	24.24	23.37	24.03	9,674,177	+0.95(+4.14%)
Dec 02, 2022	23.86	23.86	22.94	23.07	10,110,674	-0.09(-0.37%)
Dec 01, 2022	22.68	23.67	22.67	23.16	11,494,117	+0.38(+1.68%)
Nov 30, 2022	24.37	24.92	22.78	22.78	17,813,564	-1.63(-6.69%)
Nov 29, 2022	24.54	24.82	24.22	24.41	8,910,619	+0.01(+0.04%)
Nov 28, 2022	23.79	24.51	23.48	24.40	11,879,197	+1.03(+4.41%)
Nov 25, 2022	23.67	23.68	23.32	23.37	5,685,204	-0.32(-1.33%)
Nov 23, 2022	23.95	24.09	23.55	23.68	10,292,901	-0.20(-0.84%)
Nov 22, 2022	24.36	24.44	23.85	23.88	10,949,282	-0.83(-3.36%)
Nov 21, 2022	24.59	25.04	24.36	24.72	7,028,877	+0.11(+0.43%)
Nov 18, 2022	24.62	25.11	24.46	24.61	9,244,862	-0.43(-1.72%)
Nov 17, 2022	25.80	25.81	24.90	25.04	12,570,411	+0.02(+0.08%)
Nov 16, 2022	25.14	25.16	24.77	25.02	11,084,429	+0.01(+0.04%)
Nov 15, 2022	24.49	25.63	24.13	25.01	14,281,765	-0.10(-0.38%)
Nov 14, 2022	24.91	25.14	24.20	25.11	7,837,900	+0.47(+1.90%)
Nov 11, 2022	24.55	25.44	24.50	24.64	11,704,961	-0.16(-0.65%)
Nov 10, 2022	25.54	26.16	24.72	24.80	19,695,924	-3.02(-10.84%)
Nov 09, 2022	26.79	27.89	26.50	27.82	12,448,518	+1.57(+5.96%)
Nov 08, 2022	26.82	27.11	25.80	26.25	13,793,346	-0.80(-2.96%)
Nov 07, 2022	27.93	28.16	26.92	27.05	7,886,345	-1.08(-3.83%)
Nov 04, 2022	28.29	29.47	27.61	28.13	11,884,319	-1.17(-4.01%)
Nov 03, 2022	29.44	30.03	28.78	29.31	9,463,739	+0.44(+1.52%)
Nov 02, 2022	27.83	28.90		28.87	18,565,170	+1.28(+4.64%)
Nov 01, 2022	26.87	28.01	26.76	27.59	9,515,700	+0.21(+0.77%)
Oct 31, 2022	27.47	27.73	27.01	27.38	8,674,141	+0.32(+1.20%)
Oct 28, 2022	28.93	29.00	26.97	27.05	12,812,531	-2.21(-7.57%)
Oct 27, 2022	28.96	29.43	28.31	29.27	10,207,428	-0.57(-1.92%)
Oct 26, 2022	29.96	30.01	28.90	29.84	7,289,146	+0.05(+0.16%)
Oct 25, 2022	31.03	31.07	29.71	29.79	4,774,575	-0.96(-3.13%)
Oct 24, 2022	31.54	31.86	30.49	30.76	6,154,481	-1.33(-4.14%)
Oct 21, 2022	34.81	35.12	31.97	32.09	7,501,653	-2.60(-7.49%)
Oct 20, 2022	34.18	34.92	33.00	34.68	6,006,280	+0.32(+0.94%)
Oct 19, 2022	34.35	35.03	33.56	34.36	4,635,838	+0.46(+1.35%)
Oct 18, 2022	32.98	34.81	32.93	33.90	6,596,567	-1.24(-3.53%)
Oct 17, 2022	35.52	35.91	34.70	35.14	4,786,110	-1.97(-5.30%)
Oct 14, 2022	35.03	37.34	34.41	37.11	7,023,063	+1.35(+3.76%)
Oct 13, 2022	41.14	41.35	35.28	35.76	13,465,312	-3.33(-8.52%)
Oct 12, 2022	38.94	39.42	38.14	39.09	5,013,945	+0.08(+0.20%)
Oct 11, 2022	39.45	39.66	37.49	39.02	7,392,691	-0.10(-0.24%)
Oct 10, 2022	38.22	39.90	37.98	39.11	4,969,116	+0.36(+0.94%)
Oct 07, 2022	37.39	39.31	37.31	38.75	6,155,100	+2.29(+6.28%)
Oct 06, 2022	35.66	36.68	35.02	36.46	5,088,761	+1.27(+3.61%)
Oct 05, 2022	36.24	36.56	34.57	35.19	7,073,735	+0.15(+0.44%)
Oct 04, 2022	36.73	36.86	35.03	35.03	7,532,535	-3.21(-8.39%)

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.