Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	37.84	37.94	37.44	37.58	16,346,105	-0.46(-1.22%)
Dec 29, 2022	37.85	38.14	37.83	38.05	13,880,121	+0.65(+1.73%)
Dec 28, 2022	37.84	37.89	37.40	37.40	16,243,887	-0.55(-1.45%)
Dec 27, 2022	37.68	38.13	37.65	37.95	14,343,093	+0.59(+1.57%)
Dec 23, 2022	37.38	37.48	37.19	37.36	15,159,926	-0.08(-0.21%)
Dec 22, 2022	37.66	37.67	37.15	37.44	17,927,570	-0.34(-0.89%)
Dec 21, 2022	37.41	37.79	37.31	37.78	16,313,908	+0.35(+0.93%)
Dec 20, 2022	37.36	37.59	37.30	37.43	18,723,494	-0.13(-0.33%)
Dec 19, 2022	37.75	37.75	37.46	37.56	20,488,788	+0.07(+0.19%)
Dec 16, 2022	37.64	37.76	37.46	37.48	12,814,030	-0.05(-0.13%)
Dec 15, 2022	38.04	38.19	37.46	37.53	17,731,018	-0.74(-1.93%)
Dec 14, 2022	38.26	38.43	38.01	38.27	20,482,508	+0.07(+0.17%)
Dec 13, 2022	38.71	38.82	38.14	38.20	22,075,504	+0.20(+0.52%)
Dec 12, 2022	38.00	38.01	37.68	38.01	16,702,421	-0.10(-0.27%)
Dec 09, 2022	38.42	38.48	38.11	38.11	11,555,516	-0.32(-0.84%)
Dec 08, 2022	38.38	38.56	38.24	38.43	17,133,222	+0.44(+1.15%)
Dec 07, 2022	37.91	38.10	37.83	38.00	14,100,870	-0.23(-0.60%)
Dec 06, 2022	38.38	38.40	38.10	38.22	11,248,334	+0.03(+0.07%)
Dec 05, 2022	38.63	38.63	38.09	38.19	11,665,059	-0.39(-1.01%)
Dec 02, 2022	38.10	38.69	38.10	38.58	13,261,786	+0.24(+0.62%)
Dec 01, 2022	38.54	38.60	38.19	38.35	19,102,004	-0.09(-0.25%)
Nov 30, 2022	38.19	38.56	37.96	38.44	17,216,286	+1.02(+2.71%)
Nov 29, 2022	37.40	37.56	37.31	37.43	12,852,954	+0.72(+1.96%)
Nov 28, 2022	36.71	37.07	36.67	36.71	15,777,220	-0.09(-0.23%)
Nov 25, 2022	36.88	36.91	36.75	36.79	5,141,107	-0.13(-0.36%)
Nov 23, 2022	36.74	36.97	36.71	36.92	8,588,736	+0.20(+0.54%)
Nov 22, 2022	36.60	36.74	36.50	36.72	13,256,678	+0.09(+0.26%)
Nov 21, 2022	36.64	36.71	36.45	36.63	12,145,597	-0.34(-0.92%)
Nov 18, 2022	37.08	37.12	36.82	36.97	14,635,503	-0.27(-0.71%)
Nov 17, 2022	36.48	37.27	36.46	37.24	10,701,869	+0.20(+0.54%)
Nov 16, 2022	37.35	37.37	37.02	37.04	12,978,952	-0.60(-1.59%)
Nov 15, 2022	37.93	37.93	37.38	37.64	15,759,676	+0.82(+2.22%)
Nov 14, 2022	36.84	37.07	36.71	36.82	20,980,802	-0.12(-0.33%)
Nov 11, 2022	36.71	37.07	36.65	36.94	13,827,866	+0.73(+2.02%)
Nov 10, 2022	35.91	36.24	35.78	36.21	15,498,471	+1.18(+3.36%)
Nov 09, 2022	35.37	35.52	34.99	35.04	11,619,961	-0.65(-1.83%)
Nov 08, 2022	35.50	35.84	35.35	35.69	17,617,022	+0.15(+0.43%)
Nov 07, 2022	35.72	35.79	35.42	35.54	15,304,697	-0.07(-0.19%)
Nov 04, 2022	35.46	35.60	35.12	35.60	19,657,252	+1.39(+4.08%)
Nov 03, 2022	33.74	34.31	33.74	34.21	20,229,700	+0.28(+0.81%)
Nov 02, 2022	34.29		33.93	33.94	19,030,212	-0.26(-0.75%)
Nov 01, 2022	34.43	34.51	34.07	34.19	22,858,002	+0.56(+1.66%)
Oct 31, 2022	33.36	33.68	33.35	33.63	19,305,730	-0.12(-0.37%)
Oct 28, 2022	33.53	33.75	33.41	33.75	12,788,454	-0.24(-0.70%)
Oct 27, 2022	34.00	34.31	33.94	33.99	15,560,810	-0.25(-0.72%)
Oct 26, 2022	33.85	34.53	33.82	34.24	15,108,950	+0.46(+1.35%)
Oct 25, 2022	33.52	33.82	33.52	33.78	19,407,666	+0.28(+0.82%)
Oct 24, 2022	33.56	33.61	33.09	33.51	34,341,884	-1.36(-3.89%)
Oct 21, 2022	34.24	34.86	34.14	34.86	13,514,797	+0.50(+1.46%)
Oct 20, 2022	34.35	34.86	34.31	34.36	11,956,446	+0.27(+0.78%)
Oct 19, 2022	34.16	34.38	33.99	34.10	15,595,362	-0.61(-1.75%)
Oct 18, 2022	35.03	35.10	34.46	34.70	14,424,544	+0.01(+0.03%)
Oct 17, 2022	34.48	34.84	34.48	34.69	20,511,848	+0.86(+2.55%)
Oct 14, 2022	34.55	34.55	33.81	33.83	18,583,458	-0.50(-1.46%)
Oct 13, 2022	33.37	34.51	33.34	34.33	26,335,234	+0.13(+0.39%)
Oct 12, 2022	34.23	34.38	34.09	34.20	14,251,272	-0.01(-0.03%)
Oct 11, 2022	34.36	34.58	34.11	34.21	15,593,418	-0.54(-1.56%)
Oct 10, 2022	35.02	35.02	34.62	34.75	12,499,124	-0.48(-1.37%)
Oct 07, 2022	35.58	35.66	35.17	35.23	14,916,118	-0.71(-1.98%)
Oct 06, 2022	36.01	36.22	35.92	35.95	13,400,868	-0.26(-0.71%)
Oct 05, 2022	36.10	36.31	35.87	36.20	12,429,990	+0.07(+0.18%)
Oct 04, 2022	35.81	36.25	35.76	36.14	16,541,194	+0.99(+2.81%)

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.