Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	25.73	26.92	25.73	26.87	378,028	+0.49(+1.86%)
Dec 29, 2022	24.92	26.51	24.68	26.38	475,642	+1.85(+7.54%)
Dec 28, 2022	24.56	25.00	24.29	24.53	273,604	-0.08(-0.33%)
Dec 27, 2022	24.99	24.99	24.17	24.61	295,156	-0.60(-2.38%)
Dec 23, 2022	25.00	25.29	24.60	25.21	448,829	-0.09(-0.36%)
Dec 22, 2022	25.46	25.46	24.57	25.30	607,387	-0.55(-2.13%)
Dec 21, 2022	26.04	26.36	25.55	25.85	342,250	+0.03(+0.12%)
Dec 20, 2022	25.44	26.15	25.19	25.82	323,246	+0.23(+0.90%)
Dec 19, 2022	26.56	26.56	25.31	25.59	289,685	-1.00(-3.76%)
Dec 16, 2022	26.31	26.92	26.27	26.59	774,283	-0.05(-0.19%)
Dec 15, 2022	26.79	27.25	26.19	26.64	479,164	-1.10(-3.97%)
Dec 14, 2022	27.62	28.63	27.47	27.74	329,878	-0.13(-0.47%)
Dec 13, 2022	28.50	29.23	27.48	27.87	495,989	+0.82(+3.03%)
Dec 12, 2022	26.34	27.34	26.34	27.05	477,496	+0.80(+3.05%)
Dec 09, 2022	25.92	26.74	25.75	26.25	403,841	+0.09(+0.34%)
Dec 08, 2022	25.63	26.63	25.20	26.16	568,712	+0.70(+2.75%)
Dec 07, 2022	25.00	25.67	24.62	25.46	584,091	+0.36(+1.43%)
Dec 06, 2022	26.55	26.55	25.00	25.10	704,329	-1.45(-5.46%)
Dec 05, 2022	27.30	27.59	26.23	26.55	804,887	-1.12(-4.05%)
Dec 02, 2022	27.18	27.78	26.30	27.67	516,553	-0.20(-0.72%)
Dec 01, 2022	27.38	28.34	27.21	27.87	611,397	+0.67(+2.46%)
Nov 30, 2022	25.71	27.24	25.69	27.20	635,600	+1.36(+5.26%)
Nov 29, 2022	25.44	26.03	25.13	25.84	471,265	+0.55(+2.17%)
Nov 28, 2022	25.74	26.59	25.16	25.29	479,444	-0.74(-2.84%)
Nov 25, 2022	25.89	26.35	25.72	26.03	144,698	+0.14(+0.54%)
Nov 23, 2022	25.10	25.97	24.59	25.89	443,659	+0.76(+3.02%)
Nov 22, 2022	25.43	25.47	24.57	25.13	384,334	-0.02(-0.08%)
Nov 21, 2022	25.55	25.82	24.78	25.15	530,544	-0.73(-2.82%)
Nov 18, 2022	27.06	27.06	25.68	25.88	418,209	-0.39(-1.48%)
Nov 17, 2022	26.46	26.98	26.00	26.27	326,906	-1.02(-3.74%)
Nov 16, 2022	28.36	28.52	27.15	27.29	322,514	-1.80(-6.19%)
Nov 15, 2022	28.70	30.00	28.47	29.09	539,669	+1.58(+5.74%)
Nov 14, 2022	28.04	28.30	27.18	27.51	386,107	-1.12(-3.91%)
Nov 11, 2022	27.44	29.05	27.44	28.63	611,659	+1.00(+3.62%)
Nov 10, 2022	26.34	27.97	26.34	27.63	960,227	+3.26(+13.38%)
Nov 09, 2022	24.48	24.62	23.70	24.37	1,067,660	-0.03(-0.12%)
Nov 08, 2022	21.12	24.91	20.93	24.40	2,192,176	-2.04(-7.72%)
Nov 07, 2022	26.95	26.95	25.98	26.44	641,870	-0.14(-0.53%)
Nov 04, 2022	27.82	27.82	25.53	26.58	1,239,014	-0.88(-3.20%)
Nov 03, 2022	28.19	28.75	27.38	27.46	516,529	-1.43(-4.95%)
Nov 02, 2022	31.30		28.82	28.89	430,501	-2.34(-7.49%)
Nov 01, 2022	31.75	31.90	31.07	31.23	260,101	+0.19(+0.61%)
Oct 31, 2022	31.43	31.64	30.57	31.04	507,332	-0.65(-2.05%)
Oct 28, 2022	31.04	31.99	31.02	31.69	703,727	+0.65(+2.09%)
Oct 27, 2022	31.25	31.77	30.68	31.04	472,001	+0.23(+0.75%)
Oct 26, 2022	30.48	31.82	30.16	30.81	617,236	+0.05(+0.16%)
Oct 25, 2022	28.08	30.85	28.08	30.76	514,495	+2.93(+10.53%)
Oct 24, 2022	28.08	28.29	26.85	27.83	337,890	-0.03(-0.11%)
Oct 21, 2022	27.11	27.99	26.56	27.86	531,241	+0.66(+2.43%)
Oct 20, 2022	27.56	28.35	27.00	27.20	632,317	-0.42(-1.52%)
Oct 19, 2022	29.01	29.41	27.50	27.62	448,838	-2.04(-6.88%)
Oct 18, 2022	30.58	31.09	29.32	29.66	791,860	+0.11(+0.37%)
Oct 17, 2022	28.91	29.89	28.91	29.55	791,989	+1.59(+5.69%)
Oct 14, 2022	30.73	30.79	27.94	27.96	614,618	-2.30(-7.60%)
Oct 13, 2022	29.55	30.74	28.71	30.26	490,605	-0.44(-1.43%)
Oct 12, 2022	30.76	30.84	29.91	30.70	508,442	-0.10(-0.32%)
Oct 11, 2022	31.66	31.66	30.36	30.80	355,891	-1.16(-3.63%)
Oct 10, 2022	33.44	33.44	31.69	31.96	389,776	-1.19(-3.59%)
Oct 07, 2022	33.80	33.80	32.98	33.15	569,070	-1.63(-4.69%)
Oct 06, 2022	34.43	35.10	34.32	34.78	487,145	+0.09(+0.26%)
Oct 05, 2022	34.89	35.35	34.09	34.69	536,901	-0.96(-2.69%)
Oct 04, 2022	33.90	37.21	33.60	35.65	1,166,050	+2.88(+8.79%)

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.