Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	34.37	35.66	34.10	35.40	1,075,043	+0.04(+0.11%)
Dec 29, 2022	33.81	35.81	33.36	35.36	1,335,616	+2.14(+6.44%)
Dec 28, 2022	32.96	33.63	32.63	33.22	1,133,247	-0.13(-0.39%)
Dec 27, 2022	33.46	34.28	32.32	33.35	1,503,013	-0.31(-0.92%)
Dec 23, 2022	33.69	33.95	32.77	33.66	1,301,190	-0.30(-0.88%)
Dec 22, 2022	34.78	34.78	32.89	33.96	1,744,857	-1.41(-3.99%)
Dec 21, 2022	35.50	36.10	33.65	35.37	1,801,991	-0.33(-0.92%)
Dec 20, 2022	35.85	36.60	35.27	35.70	1,705,788	-0.81(-2.22%)
Dec 19, 2022	39.11	39.30	36.29	36.51	1,375,907	-2.89(-7.34%)
Dec 16, 2022	40.13	40.39	38.83	39.40	2,541,607	-0.78(-1.94%)
Dec 15, 2022	40.00	41.84	39.73	40.18	2,367,284	-1.66(-3.97%)
Dec 14, 2022	40.13	42.65	39.26	41.84	3,569,627	+2.89(+7.42%)
Dec 13, 2022	39.72	41.23	37.94	38.95	2,709,090	+1.15(+3.04%)
Dec 12, 2022	37.00	38.38	37.00	37.80	1,979,536	+1.23(+3.36%)
Dec 09, 2022	36.21	37.67	35.64	36.57	1,442,467	+0.22(+0.61%)
Dec 08, 2022	35.66	37.44	35.12	36.35	1,363,987	+1.01(+2.86%)
Dec 07, 2022	35.68	36.52	35.10	35.34	1,901,374	-0.29(-0.81%)
Dec 06, 2022	36.27	36.70	34.92	35.63	2,222,371	-0.68(-1.87%)
Dec 05, 2022	37.98	38.80	36.00	36.31	3,370,423	-1.97(-5.15%)
Dec 02, 2022	37.59	38.52	36.86	38.28	2,287,151	-0.59(-1.52%)
Dec 01, 2022	37.08	39.51	36.75	38.87	1,865,598	+1.81(+4.88%)
Nov 30, 2022	34.99	37.09	34.26	37.06	5,396,749	+1.97(+5.61%)
Nov 29, 2022	35.00	35.84	34.30	35.09	1,680,406	+0.27(+0.78%)
Nov 28, 2022	35.02	36.84	34.66	34.82	1,424,203	-0.78(-2.19%)
Nov 25, 2022	35.85	35.89	35.05	35.60	875,808	-0.48(-1.33%)
Nov 23, 2022	34.89	36.74	34.04	36.08	1,368,611	+1.36(+3.92%)
Nov 22, 2022	35.24	35.62	33.75	34.72	2,317,964	-1.07(-2.99%)
Nov 21, 2022	35.74	36.68	35.43	35.79	1,914,310	-0.42(-1.16%)
Nov 18, 2022	37.99	38.01	36.13	36.21	1,608,992	-0.77(-2.08%)
Nov 17, 2022	37.03	38.35	36.52	36.98	2,329,967	-1.34(-3.50%)
Nov 16, 2022	40.41	40.66	37.52	38.32	3,130,224	-3.35(-8.04%)
Nov 15, 2022	40.59	42.33	39.99	41.67	2,517,884	+3.04(+7.87%)
Nov 14, 2022	39.68	40.12	37.83	38.63	2,474,710	-1.49(-3.71%)
Nov 11, 2022	36.70	40.94	36.22	40.12	4,139,545	+3.22(+8.73%)
Nov 10, 2022	33.64	38.65	33.14	36.90	7,549,118	+8.54(+30.11%)
Nov 09, 2022	29.43	29.51	28.00	28.36	2,941,283	-1.76(-5.84%)
Nov 08, 2022	29.71	31.13	28.81	30.12	2,481,031	+0.68(+2.31%)
Nov 07, 2022	29.86	29.98	28.62	29.44	2,196,639	-0.31(-1.04%)
Nov 04, 2022	32.86	32.88	29.22	29.75	2,140,678	-2.80(-8.60%)
Nov 03, 2022	33.44	34.14	32.42	32.55	1,773,176	-1.42(-4.18%)
Nov 02, 2022	35.34	36.09	33.95	33.97	2,725,909	-1.52(-4.28%)
Nov 01, 2022	36.74	37.28	34.90	35.49	2,185,932	-0.03(-0.08%)
Oct 31, 2022	34.33	35.80	34.23	35.52	2,229,653	+0.83(+2.39%)
Oct 28, 2022	33.25	34.75	32.75	34.69	1,602,266	+0.96(+2.85%)
Oct 27, 2022	34.30	35.05	33.52	33.73	1,447,126	-0.06(-0.18%)
Oct 26, 2022	34.17	35.84	33.74	33.79	1,600,924	-1.33(-3.79%)
Oct 25, 2022	33.95	35.27	33.88	35.12	1,797,207	+1.58(+4.71%)
Oct 24, 2022	33.27	33.59	31.86	33.54	1,610,020	+0.17(+0.51%)
Oct 21, 2022	33.00	33.58	32.23	33.37	1,993,870	+0.32(+0.97%)
Oct 20, 2022	31.54	33.41	31.54	33.05	2,239,303	+1.28(+4.03%)
Oct 19, 2022	33.93	33.96	31.66	31.77	1,725,036	-2.54(-7.40%)
Oct 18, 2022	34.16	35.74	33.51	34.31	3,080,436	+0.02(+0.06%)
Oct 17, 2022	32.96	34.85	32.96	34.29	2,052,510	+2.09(+6.49%)
Oct 14, 2022	34.53	34.54	32.15	32.20	1,314,059	-1.39(-4.14%)
Oct 13, 2022	31.94	34.23	31.30	33.59	1,641,458	+0.46(+1.39%)
Oct 12, 2022	34.37	34.60	32.60	33.13	1,786,312	-1.15(-3.35%)
Oct 11, 2022	35.04	35.30	32.84	34.28	1,991,568	-0.98(-2.78%)
Oct 10, 2022	39.08	39.20	35.26	35.26	2,420,919	-4.06(-10.33%)
Oct 07, 2022	41.00	41.37	39.17	39.32	2,436,714	-2.96(-7.00%)
Oct 06, 2022	41.87	43.18	41.78	42.28	1,061,067	+0.09(+0.21%)
Oct 05, 2022	41.68	42.57	40.55	42.19	1,728,301	-0.49(-1.15%)
Oct 04, 2022	40.92	42.73	40.89	42.68	1,780,888	+2.97(+7.48%)

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.