Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.77	40.62	39.61	40.56	788,203	+0.44(+1.10%)
Dec 29, 2022	38.08	40.41	37.59	40.12	1,047,881	+2.56(+6.82%)
Dec 28, 2022	38.31	38.98	37.18	37.56	563,198	-0.56(-1.47%)
Dec 27, 2022	38.51	39.00	37.90	38.12	706,070	-0.18(-0.47%)
Dec 23, 2022	38.24	38.78	37.17	38.30	776,768	+0.09(+0.24%)
Dec 22, 2022	36.64	38.25	36.34	38.21	1,239,780	+1.11(+2.99%)
Dec 21, 2022	33.29	37.23	33.05	37.10	1,718,428	+4.16(+12.63%)
Dec 20, 2022	31.00	33.36	30.98	32.94	848,652	+1.87(+6.02%)
Dec 19, 2022	31.79	31.99	30.01	31.07	814,722	-0.70(-2.20%)
Dec 16, 2022	31.00	32.10	30.86	31.77	2,446,416	+0.33(+1.05%)
Dec 15, 2022	32.34	32.58	31.22	31.44	665,006	-1.41(-4.29%)
Dec 14, 2022	32.79	33.44	32.35	32.85	606,694	+0.00(+0.00%)
Dec 13, 2022	32.88	33.52	31.81	32.85	782,257	+1.00(+3.14%)
Dec 12, 2022	30.39	31.94	30.12	31.85	759,846	+1.61(+5.32%)
Dec 09, 2022	31.34	31.35	30.18	30.24	771,350	-1.32(-4.18%)
Dec 08, 2022	33.14	33.34	31.38	31.56	618,434	-1.30(-3.96%)
Dec 07, 2022	32.15	33.06	31.86	32.86	647,765	+0.85(+2.66%)
Dec 06, 2022	31.74	32.11	31.32	32.01	777,111	+0.19(+0.60%)
Dec 05, 2022	33.71	33.71	31.19	31.82	887,981	-2.11(-6.22%)
Dec 02, 2022	31.97	34.18	31.37	33.93	878,802	+1.91(+5.97%)
Dec 01, 2022	32.31	33.29	31.80	32.02	772,667	-0.18(-0.56%)
Nov 30, 2022	30.62	32.24	30.03	32.20	1,567,971	+2.21(+7.37%)
Nov 29, 2022	28.00	31.70	27.75	29.99	1,775,808	+1.99(+7.11%)
Nov 28, 2022	29.30	29.69	28.00	28.00	991,626	-1.50(-5.08%)
Nov 25, 2022	29.29	29.81	29.12	29.50	507,122	+0.10(+0.34%)
Nov 23, 2022	29.55	29.95	29.07	29.40	605,083	-0.15(-0.51%)
Nov 22, 2022	30.10	30.10	28.81	29.55	1,091,340	-0.29(-0.97%)
Nov 21, 2022	30.55	30.70	29.57	29.84	601,199	-0.88(-2.86%)
Nov 18, 2022	31.26	31.26	30.54	30.72	574,710	+0.15(+0.49%)
Nov 17, 2022	31.05	31.34	30.14	30.57	728,397	-1.10(-3.47%)
Nov 16, 2022	33.60	33.76	31.36	31.67	896,228	-1.99(-5.91%)
Nov 15, 2022	34.37	34.77	32.95	33.66	962,496	+0.59(+1.78%)
Nov 14, 2022	34.30	34.62	33.01	33.07	861,524	-1.42(-4.12%)
Nov 11, 2022	34.75	35.49	33.64	34.49	1,138,187	-0.24(-0.69%)
Nov 10, 2022	32.30	35.11	32.00	34.73	1,553,384	+4.27(+14.02%)
Nov 09, 2022	33.10	33.39	29.43	30.46	1,607,375	-2.84(-8.53%)
Nov 08, 2022	34.65	35.71	32.94	33.30	2,012,563	-1.01(-2.94%)
Nov 07, 2022	34.27	35.71	34.22	34.31	987,575	+0.35(+1.03%)
Nov 04, 2022	34.46	35.56	33.29	33.96	848,835	-0.20(-0.59%)
Nov 03, 2022	34.05	35.15	33.63	34.16	456,439	-0.45(-1.30%)
Nov 02, 2022	35.45	37.07	34.56	34.61	847,989	-0.91(-2.56%)
Nov 01, 2022	35.58	36.19	35.08	35.52	521,005	+0.71(+2.04%)
Oct 31, 2022	35.38	35.51	34.21	34.81	726,669	-1.06(-2.96%)
Oct 28, 2022	33.33	35.95	33.03	35.87	717,501	+2.68(+8.07%)
Oct 27, 2022	33.00	33.77	32.65	33.19	685,754	+0.43(+1.31%)
Oct 26, 2022	32.52	33.70	32.18	32.76	580,977	+0.20(+0.61%)
Oct 25, 2022	31.49	32.90	31.49	32.56	649,126	+1.24(+3.96%)
Oct 24, 2022	33.29	33.53	30.12	31.32	789,277	-2.07(-6.20%)
Oct 21, 2022	32.64	33.51	31.85	33.39	599,157	+0.78(+2.39%)
Oct 20, 2022	32.28	33.43	32.21	32.61	605,501	+0.23(+0.71%)
Oct 19, 2022	34.40	34.58	31.88	32.38	1,000,114	-2.71(-7.72%)
Oct 18, 2022	34.79	35.09	33.51	35.09	775,438	+1.10(+3.24%)
Oct 17, 2022	32.74	34.26	32.60	33.99	802,529	+1.97(+6.15%)
Oct 14, 2022	32.78	33.07	31.83	32.02	585,409	-0.30(-0.93%)
Oct 13, 2022	30.75	32.73	30.39	32.32	746,767	+0.32(+1.00%)
Oct 12, 2022	31.42	32.07	30.75	32.00	622,427	+0.75(+2.40%)
Oct 11, 2022	30.54	31.98	30.02	31.25	719,447	+0.76(+2.49%)
Oct 10, 2022	31.53	31.74	30.35	30.49	585,751	-1.13(-3.57%)
Oct 07, 2022	33.18	33.22	31.52	31.62	703,088	-1.95(-5.81%)
Oct 06, 2022	34.42	34.78	33.18	33.57	703,223	-0.89(-2.58%)
Oct 05, 2022	34.10	34.75	33.60	34.46	720,852	-0.45(-1.29%)
Oct 04, 2022	34.31	35.24	34.21	34.91	969,831	+1.17(+3.47%)

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.