Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.23	33.48	31.73	32.58	128,232	-1.00(-2.98%)
Dec 29, 2022	33.22	34.13	33.22	33.58	20,097	+0.64(+1.93%)
Dec 28, 2022	33.88	34.50	32.83	32.95	50,900	-0.98(-2.89%)
Dec 27, 2022	33.41	34.05	33.17	33.93	39,416	+0.61(+1.82%)
Dec 23, 2022	32.01	33.32	32.01	33.32	21,673	+1.04(+3.22%)
Dec 22, 2022	32.56	32.56	30.71	32.28	24,238	-0.71(-2.16%)
Dec 21, 2022	31.93	33.00	31.93	33.00	42,721	+1.33(+4.19%)
Dec 20, 2022	31.29	32.11	31.09	31.67	59,144	+0.05(+0.17%)
Dec 19, 2022	31.62	32.40	31.02	31.61	35,760	-0.37(-1.14%)
Dec 16, 2022	32.79	32.79	30.79	31.98	109,417	-1.70(-5.06%)
Dec 15, 2022	34.40	34.69	33.30	33.68	140,451	-1.37(-3.90%)
Dec 14, 2022	35.41	36.65	34.36	35.05	117,290	-0.11(-0.30%)
Dec 13, 2022	36.48	36.81	34.08	35.16	90,010	+0.27(+0.77%)
Dec 12, 2022	33.13	34.89	32.89	34.89	51,440	+2.23(+6.84%)
Dec 09, 2022	32.74	33.36	32.56	32.65	49,233	-0.53(-1.59%)
Dec 08, 2022	32.54	33.32	32.29	33.18	32,289	+0.62(+1.89%)
Dec 07, 2022	32.88	33.73	32.23	32.57	44,174	-0.50(-1.51%)
Dec 06, 2022	32.27	33.07	31.97	33.07	31,575	+0.64(+1.99%)
Dec 05, 2022	32.20	32.72	32.10	32.42	53,836	-0.59(-1.78%)
Dec 02, 2022	32.46	33.19	32.04	33.01	53,942	-0.47(-1.41%)
Dec 01, 2022	34.04	34.95	33.28	33.48	60,632	-0.16(-0.49%)
Nov 30, 2022	31.01	33.77	31.01	33.64	108,836	+2.45(+7.87%)
Nov 29, 2022	31.61	31.61	30.70	31.19	53,415	-0.73(-2.29%)
Nov 28, 2022	32.60	32.60	31.60	31.92	80,493	-1.13(-3.41%)
Nov 25, 2022	32.58	33.28	32.23	33.05	60,665	+0.59(+1.81%)
Nov 23, 2022	31.45	32.46	31.18	32.46	85,191	+1.04(+3.31%)
Nov 22, 2022	31.16	31.97	30.82	31.42	89,506	+0.76(+2.48%)
Nov 21, 2022	30.08	30.84	29.95	30.66	104,870	+0.42(+1.40%)
Nov 18, 2022	29.04	30.26	29.04	30.24	111,862	+1.81(+6.36%)
Nov 17, 2022	28.99	29.18	28.04	28.43	85,959	-1.61(-5.35%)
Nov 16, 2022	29.22	30.46	29.22	30.04	52,711	+0.86(+2.93%)
Nov 15, 2022	29.05	29.84	28.19	29.18	77,097	+0.86(+3.02%)
Nov 14, 2022	29.37	29.83	28.28	28.32	42,366	-1.09(-3.70%)
Nov 11, 2022	30.69	30.69	28.55	29.41	71,775	-1.00(-3.29%)
Nov 10, 2022	28.60	30.48	27.87	30.41	200,525	+3.80(+14.28%)
Nov 09, 2022	26.97	27.57	26.50	26.61	52,396	-0.65(-2.40%)
Nov 08, 2022	26.75	27.79	26.62	27.27	72,774	+0.49(+1.83%)
Nov 07, 2022	28.30	28.30	25.46	26.78	98,774	-1.58(-5.56%)
Nov 04, 2022	28.35	28.72	26.94	28.35	70,381	+0.45(+1.62%)
Nov 03, 2022	26.81	28.57	26.37	27.90	107,084	+0.36(+1.29%)
Nov 02, 2022	28.35		27.54	27.54	160,208	-0.86(-3.02%)
Nov 01, 2022	28.49	28.71	27.72	28.40	73,302	+0.34(+1.20%)
Oct 31, 2022	28.75	28.79	27.52	28.06	69,925	-0.80(-2.77%)
Oct 28, 2022	26.78	29.04	26.78	28.86	193,256	+2.19(+8.23%)
Oct 27, 2022	26.53	27.55	26.39	26.67	247,292	+0.59(+2.25%)
Oct 26, 2022	26.29	26.83	25.77	26.08	214,254	-0.07(-0.26%)
Oct 25, 2022	24.86	26.31	24.86	26.15	102,063	+1.46(+5.92%)
Oct 24, 2022	24.41	25.15	23.87	24.69	86,814	+0.63(+2.60%)
Oct 21, 2022	22.93	24.55	22.64	24.06	135,855	+1.27(+5.57%)
Oct 20, 2022	24.67	24.68	22.46	22.79	229,966	-1.90(-7.68%)
Oct 19, 2022	24.87	25.16	23.99	24.69	131,947	-0.96(-3.75%)
Oct 18, 2022	25.53	26.02	24.98	25.65	115,731	+1.25(+5.13%)
Oct 17, 2022	23.94	24.97	23.94	24.40	145,027	+1.52(+6.64%)
Oct 14, 2022	24.67	25.21	22.58	22.88	145,970	-1.14(-4.73%)
Oct 13, 2022	21.45	24.21	21.08	24.01	234,518	+1.69(+7.59%)
Oct 12, 2022	24.87	24.87	22.28	22.32	118,726	-2.52(-10.15%)
Oct 11, 2022	25.00	25.74	24.38	24.84	92,707	-0.23(-0.92%)
Oct 10, 2022	25.05	25.94	24.98	25.07	100,778	+0.16(+0.66%)
Oct 07, 2022	26.32	26.35	24.43	24.91	161,621	-1.78(-6.67%)
Oct 06, 2022	29.11	29.13	26.59	26.69	265,567	-2.92(-9.85%)
Oct 05, 2022	30.81	30.81	28.54	29.60	159,638	-2.12(-6.67%)
Oct 04, 2022	30.69	31.75	29.96	31.72	209,915	+1.91(+6.42%)

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.