Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.81	30.03	29.54	29.88	507,232	-0.04(-0.13%)
Dec 29, 2022	29.18	30.06	28.95	29.92	575,935	+1.03(+3.57%)
Dec 28, 2022	29.44	29.61	28.89	28.89	476,272	-0.50(-1.71%)
Dec 27, 2022	29.23	29.52	29.12	29.39	444,666	+0.29(+1.00%)
Dec 23, 2022	28.77	29.16	28.76	29.10	247,500	+0.23(+0.80%)
Dec 22, 2022	29.16	29.29	28.40	28.87	686,507	-0.62(-2.10%)
Dec 21, 2022	29.02	29.65	28.93	29.49	742,310	+0.84(+2.94%)
Dec 20, 2022	28.16	28.79	27.97	28.64	905,323	+0.49(+1.75%)
Dec 19, 2022	28.30	28.61	27.96	28.15	584,504	-0.05(-0.17%)
Dec 16, 2022	28.84	29.11	27.95	28.20	1,600,992	-0.93(-3.19%)
Dec 15, 2022	29.46	29.74	28.90	29.13	1,253,715	-0.93(-3.09%)
Dec 14, 2022	30.03	30.72	29.94	30.06	1,571,134	+0.15(+0.49%)
Dec 13, 2022	30.07	30.37	29.62	29.91	1,068,955	+0.84(+2.90%)
Dec 12, 2022	28.81	29.14	28.53	29.07	653,876	+0.29(+1.01%)
Dec 09, 2022	29.15	29.45	28.75	28.78	447,657	-0.28(-0.97%)
Dec 08, 2022	29.48	29.55	28.91	29.06	439,433	-0.22(-0.76%)
Dec 07, 2022	29.21	29.73	29.16	29.28	785,702	-0.17(-0.59%)
Dec 06, 2022	30.16	30.34	29.23	29.46	1,027,029	-0.77(-2.56%)
Dec 05, 2022	30.70	30.95	30.05	30.23	836,471	-0.74(-2.37%)
Dec 02, 2022	30.08	31.14	30.01	30.97	519,543	+0.52(+1.72%)
Dec 01, 2022	30.67	30.81	30.23	30.44	585,778	+0.11(+0.35%)
Nov 30, 2022	29.92	30.36	29.52	30.34	1,203,949	+0.51(+1.72%)
Nov 29, 2022	29.78	30.07	29.57	29.83	702,007	+0.11(+0.36%)
Nov 28, 2022	30.46	30.64	29.62	29.72	607,004	-0.96(-3.12%)
Nov 25, 2022	30.72	30.88	30.59	30.68	246,258	+0.09(+0.28%)
Nov 23, 2022	30.44	30.77	30.40	30.59	428,117	+0.14(+0.44%)
Nov 22, 2022	30.53	30.82	30.40	30.45	788,540	+0.15(+0.48%)
Nov 21, 2022	30.18	30.31	29.65	30.31	904,394	-0.02(-0.06%)
Nov 18, 2022	30.92	31.02	30.28	30.33	701,468	-0.18(-0.60%)
Nov 17, 2022	30.65	30.65	29.90	30.51	995,251	-0.59(-1.90%)
Nov 16, 2022	31.89	32.06	30.86	31.10	921,243	-0.93(-2.90%)
Nov 15, 2022	31.48	32.18	31.38	32.03	824,698	+0.90(+2.89%)
Nov 14, 2022	31.40	31.80	31.06	31.13	969,070	-0.56(-1.77%)
Nov 11, 2022	31.61	32.18	31.29	31.69	1,198,237	+0.45(+1.42%)
Nov 10, 2022	30.27	31.26	30.10	31.25	1,244,992	+2.10(+7.20%)
Nov 09, 2022	29.18	29.58	29.01	29.15	809,930	-0.50(-1.70%)
Nov 08, 2022	30.16	30.16	29.24	29.65	1,047,417	-0.36(-1.19%)
Nov 07, 2022	29.33	30.04	29.07	30.01	1,564,746	+1.03(+3.54%)
Nov 04, 2022	28.04	29.04	27.92	28.98	3,401,990	+1.67(+6.13%)
Nov 03, 2022	26.51	27.64	26.36	27.31	1,521,798	+0.36(+1.33%)
Nov 02, 2022	26.66			26.95	2,034,250	+0.02(+0.07%)
Nov 01, 2022	26.03	27.79	25.89	26.93	3,546,484	-0.81(-2.93%)
Oct 31, 2022	27.52	28.08	27.39	27.75	1,172,984	+0.00(+0.00%)
Oct 28, 2022	27.12	27.82	27.09	27.75	1,174,745	+0.74(+2.72%)
Oct 27, 2022	27.14	27.56	26.88	27.01	1,093,912	+0.21(+0.79%)
Oct 26, 2022	26.74	27.26	26.55	26.80	953,212	+0.21(+0.80%)
Oct 25, 2022	25.91	26.66	25.91	26.58	787,414	+0.64(+2.46%)
Oct 24, 2022	25.48	25.96	25.39	25.95	936,004	+0.50(+1.98%)
Oct 21, 2022	24.63	25.46	24.46	25.44	712,353	+0.87(+3.54%)
Oct 20, 2022	24.78	25.13	24.45	24.57	1,230,405	-0.23(-0.94%)
Oct 19, 2022	24.77	25.29	24.68	24.80	1,464,709	-0.25(-1.00%)
Oct 18, 2022	25.08	25.34	24.79	25.06	867,125	+0.53(+2.17%)
Oct 17, 2022	24.25	24.70	24.16	24.52	808,866	+0.89(+3.77%)
Oct 14, 2022	24.49	24.59	23.61	23.63	540,196	-0.74(-3.06%)
Oct 13, 2022	23.29	24.50	23.11	24.38	1,384,910	+0.63(+2.65%)
Oct 12, 2022	23.88	24.14	23.60	23.75	818,341	-0.24(-1.01%)
Oct 11, 2022	24.09	24.59	23.75	23.99	1,548,691	-0.36(-1.47%)
Oct 10, 2022	25.13	25.13	24.25	24.35	731,122	-0.45(-1.79%)
Oct 07, 2022	25.31	25.53	24.65	24.79	1,015,148	-0.85(-3.32%)
Oct 06, 2022	25.72	25.98	25.51	25.65	1,123,867	-0.31(-1.19%)
Oct 05, 2022	25.36	26.13	25.36	25.96	2,076,611	+0.13(+0.49%)
Oct 04, 2022	24.68	25.89	24.64	25.83	2,271,855	+1.67(+6.93%)

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.