Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	41.35	42.01	41.22	41.95	1,023,986	+0.06(+0.14%)
Dec 29, 2022	41.61	42.22	41.55	41.89	960,981	+0.27(+0.65%)
Dec 28, 2022	42.56	42.63	41.41	41.62	954,793	-0.89(-2.09%)
Dec 27, 2022	42.29	42.66	41.98	42.51	978,444	+0.51(+1.21%)
Dec 23, 2022	41.96	42.18	41.44	42.00	832,546	-0.18(-0.43%)
Dec 22, 2022	41.69	42.28	41.40	42.18	1,163,461	+0.11(+0.26%)
Dec 21, 2022	41.80	43.00	41.80	42.07	1,934,979	+1.68(+4.16%)
Dec 20, 2022	40.84	41.20	40.25	40.39	1,291,514	-0.57(-1.39%)
Dec 19, 2022	41.00	41.34	40.73	40.96	1,012,518	-0.12(-0.29%)
Dec 16, 2022	41.34	41.75	40.72	41.08	2,340,550	-0.82(-1.96%)
Dec 15, 2022	41.54	42.07	40.84	41.90	1,027,662	-0.49(-1.16%)
Dec 14, 2022	42.63	42.89	41.95	42.39	750,216	+0.05(+0.12%)
Dec 13, 2022	43.66	44.34	41.94	42.34	1,773,285	-0.22(-0.52%)
Dec 12, 2022	42.52	42.75	42.24	42.56	929,059	+0.31(+0.73%)
Dec 09, 2022	42.85	42.98	42.02	42.25	1,188,429	-1.11(-2.56%)
Dec 08, 2022	42.86	43.45	42.43	43.36	1,186,980	+0.85(+2.00%)
Dec 07, 2022	42.68	43.05	42.29	42.51	770,592	-0.43(-1.00%)
Dec 06, 2022	42.01	42.96	41.97	42.94	1,770,401	+1.19(+2.85%)
Dec 05, 2022	42.89	42.89	41.63	41.75	835,764	-1.48(-3.42%)
Dec 02, 2022	42.46	43.45	42.46	43.23	1,017,646	+0.25(+0.58%)
Dec 01, 2022	42.33	43.49	42.13	42.98	2,074,250	+0.81(+1.92%)
Nov 30, 2022	40.89	42.29	40.78	42.17	3,042,226	+1.80(+4.46%)
Nov 29, 2022	39.71	40.56	39.63	40.37	1,356,899	+0.62(+1.56%)
Nov 28, 2022	39.69	40.39	39.57	39.75	1,380,779	-0.35(-0.87%)
Nov 25, 2022	40.09	40.38	40.00	40.10	467,699	+0.00(+0.00%)
Nov 23, 2022	39.97	40.60	39.76	40.10	690,382	-0.04(-0.10%)
Nov 22, 2022	39.25	40.22	38.99	40.14	1,383,944	+1.05(+2.69%)
Nov 21, 2022	39.50	39.75	38.62	39.09	1,111,963	-0.75(-1.88%)
Nov 18, 2022	40.70	40.90	39.62	39.84	1,274,543	-0.05(-0.13%)
Nov 17, 2022	39.07	39.97	38.81	39.89	1,419,346	+0.11(+0.28%)
Nov 16, 2022	39.50	40.04	39.31	39.78	1,061,027	-0.46(-1.14%)
Nov 15, 2022	40.30	41.30	40.06	40.24	1,913,841	+1.06(+2.71%)
Nov 14, 2022	39.21	39.78	39.07	39.18	1,550,319	-0.39(-0.99%)
Nov 11, 2022	38.10	39.85	38.02	39.57	2,414,389	+1.82(+4.82%)
Nov 10, 2022	36.92	37.75	36.89	37.75	1,399,236	+2.20(+6.19%)
Nov 09, 2022	35.35	35.94	35.11	35.55	1,300,642	-0.28(-0.78%)
Nov 08, 2022	36.13	36.40	35.29	35.83	1,052,388	+0.10(+0.28%)
Nov 07, 2022	36.88	36.88	35.10	35.73	1,302,662	-0.79(-2.16%)
Nov 04, 2022	35.75	36.83	35.62	36.52	2,314,733	+1.70(+4.88%)
Nov 03, 2022	34.52	35.36	33.77	34.82	1,402,665	-0.04(-0.11%)
Nov 02, 2022	35.03			34.86	3,509,798	-0.37(-1.05%)
Nov 01, 2022	34.40	35.34	34.23	35.23	2,468,572	+0.80(+2.32%)
Oct 31, 2022	33.29	34.75	33.17	34.43	2,702,581	+1.07(+3.21%)
Oct 28, 2022	32.61	33.67	32.16	33.36	2,048,334	+0.72(+2.21%)
Oct 27, 2022	32.82	33.20	32.01	32.64	2,785,863	+0.23(+0.71%)
Oct 26, 2022	33.70	34.78	32.30	32.41	7,214,920	-3.52(-9.80%)
Oct 25, 2022	34.65	36.08	34.65	35.93	3,704,368	+1.25(+3.60%)
Oct 24, 2022	34.90	35.17	34.15	34.68	2,480,977	-0.22(-0.63%)
Oct 21, 2022	33.83	35.17	33.63	34.90	2,200,553	+1.07(+3.16%)
Oct 20, 2022	36.15	36.47	33.70	33.83	3,372,074	-1.87(-5.24%)
Oct 19, 2022	35.65	36.18	35.24	35.70	1,289,499	-0.23(-0.64%)
Oct 18, 2022	36.51	36.96	35.46	35.93	1,916,118	+0.51(+1.44%)
Oct 17, 2022	35.48	35.64	34.85	35.42	2,062,313	+0.72(+2.07%)
Oct 14, 2022	35.23	35.58	34.34	34.70	1,369,216	-0.23(-0.66%)
Oct 13, 2022	33.97	35.38	33.40	34.93	1,648,731	+0.32(+0.92%)
Oct 12, 2022	34.24	34.82	33.97	34.61	1,495,370	+0.49(+1.44%)
Oct 11, 2022	33.40	34.70	33.33	34.12	1,302,103	+0.50(+1.49%)
Oct 10, 2022	34.28	34.44	32.94	33.62	1,444,964	-0.76(-2.21%)
Oct 07, 2022	34.23	34.44	33.89	34.38	983,858	-0.50(-1.43%)
Oct 06, 2022	34.88	35.27	34.41	34.88	790,260	-0.06(-0.17%)
Oct 05, 2022	33.59	35.09	33.59	34.94	1,499,211	+0.85(+2.49%)
Oct 04, 2022	32.99	34.09	32.99	34.09	2,049,089	+1.94(+6.03%)

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.