Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.88	34.35	32.85	33.29	1,393,841	-1.20(-3.48%)
Dec 29, 2022	33.98	34.92	33.75	34.49	726,222	+0.90(+2.68%)
Dec 28, 2022	34.61	34.88	33.48	33.59	1,026,997	-1.15(-3.31%)
Dec 27, 2022	34.78	35.19	34.44	34.74	601,424	-0.16(-0.46%)
Dec 23, 2022	34.70	35.05	34.47	34.90	674,476	+0.23(+0.66%)
Dec 22, 2022	34.64	34.71	33.80	34.67	853,302	-0.45(-1.28%)
Dec 21, 2022	34.84	35.50	34.43	35.12	1,227,989	+0.73(+2.12%)
Dec 20, 2022	35.13	35.29	33.94	34.39	2,390,594	-0.97(-2.74%)
Dec 19, 2022	36.20	36.26	35.28	35.36	965,477	-0.86(-2.37%)
Dec 16, 2022	35.81	36.52	35.66	36.22	2,272,687	-0.28(-0.77%)
Dec 15, 2022	36.92	37.26	36.28	36.50	1,067,213	-1.33(-3.52%)
Dec 14, 2022	37.37	38.89	37.37	37.83	1,066,318	+0.38(+1.01%)
Dec 13, 2022	38.88	40.32	37.25	37.45	1,761,000	+0.31(+0.83%)
Dec 12, 2022	36.26	37.34	36.20	37.14	1,739,324	+0.98(+2.71%)
Dec 09, 2022	35.35	36.47	35.11	36.16	1,364,013	+0.37(+1.03%)
Dec 08, 2022	36.16	36.35	35.44	35.79	716,784	+0.07(+0.20%)
Dec 07, 2022	35.84	36.72	35.66	35.72	846,288	-0.33(-0.92%)
Dec 06, 2022	35.72	36.12	35.35	36.05	1,001,975	+0.17(+0.47%)
Dec 05, 2022	37.19	37.43	35.66	35.88	1,354,177	-2.26(-5.93%)
Dec 02, 2022	36.92	38.39	36.52	38.14	936,016	+0.66(+1.76%)
Dec 01, 2022	38.06	38.28	36.93	37.48	1,385,662	-1.14(-2.95%)
Nov 30, 2022	37.16	38.66	36.35	38.62	1,514,142	+0.95(+2.52%)
Nov 29, 2022	37.16	37.84	36.80	37.67	860,509	+0.84(+2.28%)
Nov 28, 2022	37.04	37.84	36.67	36.83	1,009,499	-0.82(-2.18%)
Nov 25, 2022	37.27	37.70	37.27	37.65	326,764	+0.05(+0.13%)
Nov 23, 2022	37.12	37.91	36.95	37.60	501,772	+0.27(+0.72%)
Nov 22, 2022	37.66	38.17	37.20	37.33	1,234,635	-0.33(-0.88%)
Nov 21, 2022	36.38	37.77	36.26	37.66	1,177,938	+0.51(+1.37%)
Nov 18, 2022	37.20	37.52	36.62	37.15	1,388,223	+0.63(+1.73%)
Nov 17, 2022	36.91	36.91	35.59	36.52	2,041,626	-1.22(-3.23%)
Nov 16, 2022	39.03	39.23	37.61	37.74	1,668,449	-2.10(-5.27%)
Nov 15, 2022	39.96	40.62	39.25	39.84	1,746,903	+0.92(+2.36%)
Nov 14, 2022	39.01	39.96	38.21	38.92	1,385,587	-0.52(-1.32%)
Nov 11, 2022	38.58	40.44	38.22	39.44	2,487,826	+1.24(+3.25%)
Nov 10, 2022	36.35	38.28	36.34	38.20	2,059,119	+3.82(+11.11%)
Nov 09, 2022	35.07	36.17	34.08	34.38	2,113,569	-1.05(-2.96%)
Nov 08, 2022	36.21	36.24	34.55	35.43	2,570,129	-0.60(-1.67%)
Nov 07, 2022	34.00	36.08	33.91	36.03	2,440,121	+2.41(+7.17%)
Nov 04, 2022	32.77	33.86	32.61	33.62	2,243,399	+1.69(+5.29%)
Nov 03, 2022	31.17	32.18	30.54	31.93	2,906,187	+0.03(+0.09%)
Nov 02, 2022	32.18	33.48	31.66	31.90	4,080,619	-0.60(-1.85%)
Nov 01, 2022	32.75	32.75	31.25	32.50	3,730,177	-19.24(-37.19%)
Oct 31, 2022	50.34	53.21	50.25	51.74	2,920,013	+1.07(+2.11%)
Oct 28, 2022	49.42	50.97	48.56	50.67	1,728,575	+1.25(+2.53%)
Oct 27, 2022	50.91	51.37	49.00	49.42	1,474,398	-0.93(-1.85%)
Oct 26, 2022	48.49	50.73	47.78	50.35	1,460,959	+1.98(+4.09%)
Oct 25, 2022	47.76	49.13	47.76	48.37	1,800,658	+1.10(+2.33%)
Oct 24, 2022	46.10	47.44	45.14	47.27	787,296	+1.52(+3.32%)
Oct 21, 2022	44.66	45.80	44.03	45.75	691,092	+0.86(+1.92%)
Oct 20, 2022	44.88	46.74	44.52	44.89	1,042,592	-0.36(-0.80%)
Oct 19, 2022	46.85	47.34	44.88	45.25	1,483,338	-2.07(-4.37%)
Oct 18, 2022	49.50	50.48	46.57	47.32	2,294,914	-1.16(-2.39%)
Oct 17, 2022	47.28	48.90	47.16	48.48	2,047,597	+1.66(+3.55%)
Oct 14, 2022	50.28	50.28	46.57	46.82	1,371,346	-2.58(-5.22%)
Oct 13, 2022	46.81	49.91	44.93	49.40	1,571,632	+0.48(+0.98%)
Oct 12, 2022	49.00	49.75	48.25	48.92	1,352,726	-0.23(-0.47%)
Oct 11, 2022	49.20	50.40	48.49	49.15	1,469,946	-0.32(-0.65%)
Oct 10, 2022	49.08	49.87	48.06	49.47	1,209,834	+0.72(+1.48%)
Oct 07, 2022	49.04	49.70	48.28	48.75	2,016,364	-1.48(-2.95%)
Oct 06, 2022	49.27	50.91	49.18	50.23	1,343,881	+0.95(+1.93%)
Oct 05, 2022	47.91	49.75	47.81	49.28	1,293,587	+0.20(+0.41%)
Oct 04, 2022	47.98	49.17	47.75	49.08	1,342,830	+2.34(+5.01%)

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.