Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	37.09	37.30	36.56	37.09	6,987,648	-0.30(-0.81%)
Dec 29, 2022	37.22	37.64	37.15	37.39	6,611,107	+0.42(+1.14%)
Dec 28, 2022	37.95	38.05	36.68	36.97	8,508,321	-0.98(-2.57%)
Dec 27, 2022	37.74	38.32	37.49	37.95	10,815,442	+0.76(+2.05%)
Dec 23, 2022	36.96	37.21	36.43	37.19	6,759,835	+0.42(+1.14%)
Dec 22, 2022	37.13	37.13	35.97	36.77	11,630,173	-0.76(-2.03%)
Dec 21, 2022	37.45	37.92	37.22	37.53	7,443,714	+0.63(+1.72%)
Dec 20, 2022	36.75	37.47	36.75	36.89	7,794,147	+0.43(+1.18%)
Dec 19, 2022	37.63	37.80	36.20	36.47	9,470,645	-0.98(-2.61%)
Dec 16, 2022	37.26	38.12	36.94	37.44	29,773,542	+0.20(+0.55%)
Dec 15, 2022	37.49	37.98	36.84	37.24	11,317,713	-1.25(-3.25%)
Dec 14, 2022	38.10	38.93	37.93	38.49	11,435,946	+0.17(+0.43%)
Dec 13, 2022	40.11	40.17	37.84	38.32	12,821,170	+0.37(+0.98%)
Dec 12, 2022	37.20	38.01	36.96	37.95	9,791,059	+0.28(+0.75%)
Dec 09, 2022	39.11	39.59	37.62	37.67	10,861,838	-1.24(-3.19%)
Dec 08, 2022	38.72	39.09	38.34	38.91	12,985,631	+1.28(+3.40%)
Dec 07, 2022	37.43	38.25	37.33	37.63	12,574,425	+0.09(+0.23%)
Dec 06, 2022	38.12	38.91	37.29	37.54	15,337,652	-0.39(-1.03%)
Dec 05, 2022	39.34	39.63	37.78	37.93	12,498,560	-1.33(-3.38%)
Dec 02, 2022	37.76	39.33	37.51	39.26	15,376,962	+0.63(+1.64%)
Dec 01, 2022	38.93	39.13	37.78	38.62	12,394,386	-0.22(-0.58%)
Nov 30, 2022	37.41	38.85	36.88	38.85	23,898,210	+2.24(+6.10%)
Nov 29, 2022	36.17	36.76	36.03	36.61	9,131,045	+1.29(+3.65%)
Nov 28, 2022	35.66	36.00	35.26	35.32	10,675,609	-0.94(-2.58%)
Nov 25, 2022	36.97	37.13	36.20	36.26	5,347,863	-0.87(-2.34%)
Nov 23, 2022	36.26	37.28	36.21	37.13	8,844,204	+0.18(+0.48%)
Nov 22, 2022	36.10	36.98	35.93	36.95	12,137,939	+1.69(+4.79%)
Nov 21, 2022	35.15	35.49	34.29	35.26	10,678,740	-0.21(-0.58%)
Nov 18, 2022	35.58	35.80	34.97	35.47	9,360,320	-0.02(-0.05%)
Nov 17, 2022	34.94	35.54	34.46	35.49	13,953,275	-1.00(-2.73%)
Nov 16, 2022	36.45	36.78	36.09	36.48	12,928,773	-0.69(-1.86%)
Nov 15, 2022	37.33	37.52	36.67	37.18	15,498,989	+0.20(+0.53%)
Nov 14, 2022	36.58	37.62	36.39	36.98	14,350,023	-0.15(-0.39%)
Nov 11, 2022	36.84	38.32	36.84	37.13	22,594,446	+1.26(+3.51%)
Nov 10, 2022	35.01	36.08	34.85	35.87	21,642,000	+2.65(+7.99%)
Nov 09, 2022	34.04	34.90	32.86	33.22	14,635,987	-1.40(-4.03%)
Nov 08, 2022	33.97	35.34	33.51	34.61	18,901,262	+0.99(+2.93%)
Nov 07, 2022	34.13	34.39	33.31	33.63	12,697,776	-0.72(-2.10%)
Nov 04, 2022	33.87	34.91	33.30	34.35	31,108,252	+3.54(+11.50%)
Nov 03, 2022	29.82	30.91	29.55	30.80	15,431,506	+0.54(+1.77%)
Nov 02, 2022	31.89	32.58	30.21	30.27	20,556,582	-1.84(-5.74%)
Nov 01, 2022	32.88	32.93	31.91	32.11	17,088,694	+1.18(+3.82%)
Oct 31, 2022	30.98	31.59	30.64	30.93	13,460,107	-0.50(-1.58%)
Oct 28, 2022	31.40	31.63	30.69	31.43	13,479,675	-0.53(-1.65%)
Oct 27, 2022	32.51	32.55	31.61	31.96	14,964,680	-0.59(-1.80%)
Oct 26, 2022	31.71	32.96	31.57	32.54	20,298,370	+1.63(+5.27%)
Oct 25, 2022	29.83	31.24	29.82	30.91	15,504,519	+0.61(+2.00%)
Oct 24, 2022	30.37	31.03	29.90	30.31	19,649,976	-0.96(-3.06%)
Oct 21, 2022	28.44	31.36	28.10	31.26	27,930,402	+2.84(+9.99%)
Oct 20, 2022	27.68	29.87	27.49	28.42	27,615,168	+0.74(+2.68%)
Oct 19, 2022	27.43	28.04	27.20	27.68	13,009,723	-0.13(-0.46%)
Oct 18, 2022	28.75	28.86	27.16	27.81	14,847,157	-0.32(-1.15%)
Oct 17, 2022	27.86	28.67	27.80	28.13	14,213,703	+1.15(+4.27%)
Oct 14, 2022	28.73	28.76	26.91	26.98	14,317,651	-1.68(-5.86%)
Oct 13, 2022	27.03	29.10	26.84	28.66	16,682,110	+0.65(+2.34%)
Oct 12, 2022	28.06	28.13	27.29	28.00	16,288,281	-0.33(-1.17%)
Oct 11, 2022	27.84	28.99	27.41	28.33	14,245,474	-0.08(-0.27%)
Oct 10, 2022	28.47	29.24	28.27	28.41	11,964,759	+0.30(+1.07%)
Oct 07, 2022	28.55	28.98	27.93	28.11	13,045,933	-0.84(-2.92%)
Oct 06, 2022	28.84	29.21	28.38	28.95	18,803,114	-0.67(-2.26%)
Oct 05, 2022	29.13	29.88	28.74	29.62	13,506,282	-0.26(-0.88%)
Oct 04, 2022	29.18	30.09	29.08	29.89	17,839,890	+1.40(+4.91%)

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.