Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	28.75	29.14	28.63	28.97	122,358	-0.03(-0.10%)
Dec 29, 2022	28.75	29.42	28.75	29.00	104,264	+0.32(+1.10%)
Dec 28, 2022	28.73	28.94	28.41	28.69	120,167	-0.11(-0.38%)
Dec 27, 2022	29.18	29.48	28.56	28.79	104,376	-0.39(-1.35%)
Dec 23, 2022	29.56	29.78	28.67	29.19	255,088	-0.49(-1.66%)
Dec 22, 2022	28.58	29.93	28.45	29.68	277,315	+1.10(+3.86%)
Dec 21, 2022	28.43	30.55	26.89	28.58	787,249	-4.80(-14.38%)
Dec 20, 2022	33.33	34.17	32.93	33.38	190,266	-0.32(-0.94%)
Dec 19, 2022	32.79	34.22	32.47	33.69	139,864	+1.22(+3.76%)
Dec 16, 2022	32.62	32.87	32.40	32.47	454,256	-0.71(-2.14%)
Dec 15, 2022	33.51	33.51	32.85	33.18	119,973	-0.61(-1.81%)
Dec 14, 2022	33.83	34.37	33.50	33.79	123,544	-0.11(-0.32%)
Dec 13, 2022	34.11	34.86	33.51	33.90	365,827	+0.23(+0.67%)
Dec 12, 2022	33.52	33.91	32.90	33.67	70,219	+0.37(+1.12%)
Dec 09, 2022	33.83	34.19	33.20	33.30	98,339	-0.58(-1.72%)
Dec 08, 2022	33.66	33.95	33.13	33.88	54,473	+0.28(+0.82%)
Dec 07, 2022	35.21	35.37	33.51	33.60	111,616	-1.64(-4.64%)
Dec 06, 2022	34.90	35.44	34.67	35.24	111,555	+0.25(+0.70%)
Dec 05, 2022	34.09	35.13	33.96	34.99	91,011	+0.70(+2.04%)
Dec 02, 2022	33.80	34.35	33.48	34.29	73,570	+0.29(+0.84%)
Dec 01, 2022	34.66	34.66	33.30	34.01	54,906	-0.44(-1.29%)
Nov 30, 2022	33.75	34.60	33.09	34.45	111,630	+0.34(+0.98%)
Nov 29, 2022	35.73	35.73	34.06	34.12	61,608	-1.45(-4.07%)
Nov 28, 2022	35.62	36.18	35.56	35.56	76,975	-0.22(-0.61%)
Nov 25, 2022	35.94	36.20	35.75	35.78	34,257	-0.07(-0.19%)
Nov 23, 2022	36.13	36.13	35.25	35.85	67,371	-0.24(-0.66%)
Nov 22, 2022	37.00	37.00	35.77	36.09	60,311	-0.78(-2.11%)
Nov 21, 2022	36.70	37.03	36.02	36.87	67,237	+0.29(+0.78%)
Nov 18, 2022	36.59	37.32	36.51	36.58	135,524	+0.36(+1.01%)
Nov 17, 2022	35.74	36.37	35.24	36.21	55,094	+0.31(+0.85%)
Nov 16, 2022	35.92	36.23	35.80	35.91	52,784	-0.06(-0.16%)
Nov 15, 2022	35.01	36.36	34.80	35.97	72,840	+1.41(+4.07%)
Nov 14, 2022	34.13	35.54	34.13	34.56	121,373	+0.21(+0.63%)
Nov 11, 2022	35.14	35.14	33.45	34.35	55,711	-0.77(-2.20%)
Nov 10, 2022	34.76	35.35	34.10	35.12	77,443	+1.13(+3.34%)
Nov 09, 2022	34.31	34.50	33.91	33.98	39,350	-0.69(-2.00%)
Nov 08, 2022	35.19	35.19	34.36	34.68	91,835	-0.67(-1.91%)
Nov 07, 2022	34.11	35.47	34.11	35.35	65,090	+1.26(+3.70%)
Nov 04, 2022	33.62	34.15	33.22	34.09	60,403	+0.59(+1.75%)
Nov 03, 2022	33.17	33.65	32.68	33.51	59,985	-0.07(-0.20%)
Nov 02, 2022	33.58	34.30	33.21	33.57	67,846	-0.24(-0.72%)
Nov 01, 2022	34.03	34.04	33.31	33.82	53,419	+0.01(+0.03%)
Oct 31, 2022	33.71	34.20	33.57	33.81	203,147	+0.06(+0.17%)
Oct 28, 2022	33.00	33.81	32.98	33.75	41,498	+0.78(+2.37%)
Oct 27, 2022	32.81	33.78	32.65	32.97	61,401	+0.48(+1.47%)
Oct 26, 2022	32.43	32.93	32.15	32.49	87,597	+0.23(+0.73%)
Oct 25, 2022	31.55	32.42	31.36	32.25	72,302	+0.90(+2.87%)
Oct 24, 2022	30.96	31.41	30.67	31.36	55,576	+0.41(+1.33%)
Oct 21, 2022	30.86	31.18	30.54	30.95	54,250	+0.35(+1.15%)
Oct 20, 2022	31.27	31.35	30.48	30.59	66,649	-0.74(-2.37%)
Oct 19, 2022	31.83	31.83	30.95	31.34	66,587	-0.60(-1.87%)
Oct 18, 2022	31.81	32.16	31.72	31.93	57,909	+0.32(+1.02%)
Oct 17, 2022	31.16	31.75	31.08	31.61	65,983	+0.86(+2.80%)
Oct 14, 2022	31.80	31.80	30.56	30.75	59,059	-0.71(-2.27%)
Oct 13, 2022	30.09	31.55	30.05	31.46	88,339	+0.90(+2.94%)
Oct 12, 2022	30.53	30.80	30.20	30.56	77,457	-0.03(-0.10%)
Oct 11, 2022	30.05	30.71	29.84	30.59	104,619	+0.50(+1.66%)
Oct 10, 2022	29.39	30.62	29.39	30.09	106,837	+1.06(+3.64%)
Oct 07, 2022	29.87	30.12	28.84	29.04	123,790	-0.98(-3.26%)
Oct 06, 2022	30.85	31.19	29.81	30.02	93,210	-0.79(-2.57%)
Oct 05, 2022	31.28	31.35	30.53	30.81	89,231	-0.94(-2.96%)
Oct 04, 2022	31.10	32.00	31.10	31.75	85,636	+0.95(+3.08%)

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.