Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.62	24.09	23.21	24.02	4,230,148	+0.09(+0.38%)
Dec 29, 2022	23.81	24.58	23.59	23.93	4,731,202	+0.50(+2.13%)
Dec 28, 2022	23.61	23.91	23.10	23.43	4,704,122	-0.31(-1.31%)
Dec 27, 2022	25.19	25.19	23.70	23.74	7,015,975	-1.79(-7.01%)
Dec 23, 2022	25.82	25.93	24.94	25.53	4,249,325	-0.24(-0.93%)
Dec 22, 2022	26.70	27.02	25.06	25.77	5,496,023	-1.45(-5.33%)
Dec 21, 2022	26.26	27.37	25.50	27.22	4,906,354	+1.02(+3.89%)
Dec 20, 2022	26.87	27.76	26.08	26.20	4,834,679	-1.02(-3.75%)
Dec 19, 2022	29.17	29.22	27.10	27.22	5,004,866	-1.94(-6.65%)
Dec 16, 2022	30.29	30.55	28.93	29.16	12,613,379	-2.17(-6.93%)
Dec 15, 2022	32.12	33.19	31.11	31.33	5,176,521	-1.40(-4.28%)
Dec 14, 2022	31.41	33.33	31.29	32.73	6,264,043	+1.22(+3.87%)
Dec 13, 2022	31.66	33.05	30.70	31.51	7,402,701	+1.77(+5.95%)
Dec 12, 2022	28.61	30.18	28.30	29.74	4,213,121	+1.09(+3.80%)
Dec 09, 2022	28.93	29.78	28.55	28.65	4,289,073	-0.39(-1.34%)
Dec 08, 2022	29.03	29.64	28.27	29.04	3,145,336	+0.34(+1.18%)
Dec 07, 2022	29.46	30.38	28.48	28.70	3,944,873	-0.66(-2.25%)
Dec 06, 2022	31.03	31.08	28.98	29.36	4,903,641	-1.71(-5.50%)
Dec 05, 2022	32.06	32.31	30.88	31.07	3,989,340	-1.08(-3.36%)
Dec 02, 2022	30.64	32.58	30.59	32.15	4,910,006	+0.99(+3.18%)
Dec 01, 2022	32.31	32.60	30.90	31.16	4,960,308	-1.42(-4.36%)
Nov 30, 2022	31.08	32.65	30.58	32.58	6,168,120	+1.84(+5.99%)
Nov 29, 2022	31.62	32.09	30.72	30.74	4,438,029	-0.58(-1.85%)
Nov 28, 2022	31.22	31.55	30.79	31.32	4,226,904	-0.37(-1.17%)
Nov 25, 2022	31.01	32.30	30.86	31.69	2,966,592	+0.18(+0.57%)
Nov 23, 2022	31.15	31.70	30.82	31.51	4,601,245	+0.55(+1.78%)
Nov 22, 2022	30.52	31.19	29.90	30.96	4,589,406	+0.50(+1.64%)
Nov 21, 2022	30.00	30.61	28.95	30.46	5,571,555	+0.07(+0.23%)
Nov 18, 2022	32.52	32.52	29.55	30.39	7,957,989	-1.52(-4.76%)
Nov 17, 2022	30.05	32.20	29.32	31.91	8,135,207	+0.58(+1.85%)
Nov 16, 2022	30.60	31.58	30.23	31.33	6,573,435	-0.01(-0.03%)
Nov 15, 2022	31.60	32.53	30.97	31.34	9,414,824	+1.67(+5.63%)
Nov 14, 2022	30.00	30.36	28.08	29.67	9,719,717	-0.82(-2.69%)
Nov 11, 2022	30.20	31.79	29.80	30.49	12,198,636	-0.30(-0.97%)
Nov 10, 2022	26.23	31.63	25.68	30.79	22,645,138	+6.63(+27.44%)
Nov 09, 2022	23.92	25.64	23.91	24.16	8,341,955	+0.00(+0.00%)
Nov 08, 2022	23.64	24.72	23.43	24.16	8,858,719	+1.02(+4.41%)
Nov 07, 2022	24.32	24.41	22.66	23.14	5,971,817	-0.90(-3.74%)
Nov 04, 2022	26.33	26.84	23.11	24.04	13,901,081	-1.67(-6.50%)
Nov 03, 2022	22.92	26.47	22.88	25.71	24,264,516	+4.05(+18.70%)
Nov 02, 2022	22.64		21.62	21.66	8,603,676	-0.91(-4.01%)
Nov 01, 2022	23.66	23.92	22.47	22.57	5,929,136	+0.05(+0.24%)
Oct 31, 2022	21.83	22.71	21.39	22.51	7,809,276	+0.61(+2.79%)
Oct 28, 2022	22.04	22.33	21.09	21.90	6,083,822	-0.18(-0.82%)
Oct 27, 2022	22.05	22.44	21.52	22.08	7,850,628	+0.37(+1.70%)
Oct 26, 2022	21.66	22.74	21.31	21.71	11,977,900	+0.57(+2.70%)
Oct 25, 2022	19.46	21.41	19.46	21.14	8,372,419	+1.68(+8.63%)
Oct 24, 2022	19.80	19.90	18.62	19.46	7,316,340	-0.57(-2.85%)
Oct 21, 2022	19.48	20.18	18.85	20.03	12,936,178	+0.37(+1.88%)
Oct 20, 2022	19.76	20.56	19.10	19.66	10,908,265	-0.74(-3.63%)
Oct 19, 2022	21.65	21.64	19.95	20.40	11,566,607	-1.68(-7.61%)
Oct 18, 2022	22.63	23.09	21.51	22.08	7,412,880	+0.51(+2.36%)
Oct 17, 2022	22.00	22.77	21.52	21.57	8,392,604	+0.36(+1.70%)
Oct 14, 2022	23.30	23.65	21.10	21.21	10,480,601	-1.75(-7.62%)
Oct 13, 2022	22.08	23.46	21.50	22.96	10,286,311	-0.32(-1.37%)
Oct 12, 2022	24.59	24.63	23.03	23.28	7,168,226	-1.26(-5.13%)
Oct 11, 2022	24.24	24.95	23.57	24.54	7,831,239	-0.37(-1.49%)
Oct 10, 2022	25.36	25.53	24.41	24.91	6,413,974	-0.60(-2.35%)
Oct 07, 2022	26.57	26.85	25.16	25.51	7,879,825	-1.70(-6.25%)
Oct 06, 2022	27.76	29.03	27.05	27.21	5,445,862	-0.84(-2.99%)
Oct 05, 2022	29.61	29.61	27.25	28.05	8,802,319	-2.42(-7.94%)
Oct 04, 2022	29.48	31.32	29.34	30.47	5,965,191	+1.99(+6.99%)

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.