Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.37	39.85	39.10	39.50	429,840	-0.17(-0.43%)
Dec 29, 2022	39.33	40.05	39.33	39.67	474,142	+0.68(+1.75%)
Dec 28, 2022	39.95	39.98	38.86	38.98	479,132	-0.85(-2.14%)
Dec 27, 2022	38.86	39.93	38.78	39.83	389,601	+0.89(+2.29%)
Dec 23, 2022	38.55	39.30	38.40	38.94	445,156	+0.08(+0.22%)
Dec 22, 2022	38.18	39.04	37.84	38.86	640,233	+0.18(+0.46%)
Dec 21, 2022	38.17	38.74	38.14	38.68	472,478	+0.81(+2.13%)
Dec 20, 2022	37.22	38.06	37.22	37.88	513,958	+0.77(+2.07%)
Dec 19, 2022	37.71	38.09	36.73	37.11	446,486	-0.67(-1.79%)
Dec 16, 2022	36.90	37.82	36.65	37.78	1,487,278	+0.63(+1.69%)
Dec 15, 2022	38.11	38.40	37.08	37.15	429,908	-1.70(-4.39%)
Dec 14, 2022	38.82	39.38	38.28	38.86	410,356	+0.14(+0.36%)
Dec 13, 2022	39.35	39.74	38.01	38.72	633,955	+0.66(+1.72%)
Dec 12, 2022	37.24	38.07	36.93	38.06	527,404	+0.92(+2.47%)
Dec 09, 2022	37.74	38.32	37.02	37.15	585,162	-0.81(-2.15%)
Dec 08, 2022	38.60	39.05	37.89	37.96	491,540	-0.43(-1.12%)
Dec 07, 2022	38.79	38.86	38.05	38.39	490,179	-0.35(-0.89%)
Dec 06, 2022	38.78	39.03	38.38	38.74	322,488	-0.25(-0.65%)
Dec 05, 2022	38.95	39.18	38.59	38.99	435,827	-0.53(-1.35%)
Dec 02, 2022	37.87	39.57	37.87	39.52	517,558	+1.26(+3.31%)
Dec 01, 2022	38.95	39.67	38.13	38.26	691,451	-0.81(-2.09%)
Nov 30, 2022	39.42	39.81	37.69	39.07	12,071,265	-0.69(-1.74%)
Nov 29, 2022	38.50	40.24	38.22	39.77	1,611,955	+2.30(+6.13%)
Nov 28, 2022	36.36	37.50	36.16	37.47	588,182	+1.09(+2.99%)
Nov 25, 2022	36.22	36.43	35.62	36.39	198,209	+0.28(+0.78%)
Nov 23, 2022	35.88	36.61	35.62	36.11	487,475	-0.41(-1.12%)
Nov 22, 2022	35.40	36.51	35.27	36.51	478,218	+1.46(+4.15%)
Nov 21, 2022	35.59	35.59	34.86	35.06	360,019	-0.55(-1.54%)
Nov 18, 2022	36.13	36.23	35.18	35.60	448,049	+0.53(+1.51%)
Nov 17, 2022	34.38	35.08	34.00	35.07	433,378	+0.30(+0.85%)
Nov 16, 2022	35.51	35.58	34.67	34.78	373,283	-0.56(-1.58%)
Nov 15, 2022	35.84	36.81	35.26	35.33	566,820	+0.29(+0.82%)
Nov 14, 2022	35.69	35.97	35.05	35.05	677,552	-0.96(-2.65%)
Nov 11, 2022	35.25	36.34	34.94	36.00	480,780	+0.92(+2.62%)
Nov 10, 2022	34.35	35.21	34.00	35.08	697,653	+2.14(+6.51%)
Nov 09, 2022	32.51	33.20	32.07	32.94	597,117	+0.19(+0.59%)
Nov 08, 2022	32.98	33.43	32.35	32.75	724,489	-0.18(-0.54%)
Nov 07, 2022	31.81	33.45	31.77	32.92	997,810	+1.24(+3.92%)
Nov 04, 2022	29.96	31.98	29.79	31.68	1,408,346	+2.19(+7.42%)
Nov 03, 2022	32.12	32.53	27.79	29.49	1,827,917	-4.56(-13.40%)
Nov 02, 2022	35.94	36.18	34.05	34.05	482,150	-2.28(-6.28%)
Nov 01, 2022	36.02	36.81	35.78	36.34	661,088	+0.91(+2.57%)
Oct 31, 2022	37.15	37.15	35.34	35.43	4,476,492	-1.83(-4.91%)
Oct 28, 2022	36.39	37.50	35.99	37.25	579,305	+1.04(+2.87%)
Oct 27, 2022	35.97	36.78	35.54	36.22	609,919	+0.64(+1.80%)
Oct 26, 2022	34.91	36.05	34.77	35.58	621,020	+0.23(+0.66%)
Oct 25, 2022	33.79	35.37	33.79	35.34	668,785	+1.38(+4.07%)
Oct 24, 2022	33.97	34.16	33.38	33.96	499,809	-0.09(-0.27%)
Oct 21, 2022	33.32	34.18	33.15	34.05	489,237	+0.90(+2.71%)
Oct 20, 2022	33.69	34.32	32.87	33.15	355,868	-0.46(-1.38%)
Oct 19, 2022	34.17	34.43	33.21	33.62	439,481	-0.65(-1.90%)
Oct 18, 2022	33.79	34.36	33.79	34.27	396,606	+1.00(+3.01%)
Oct 17, 2022	32.75	33.31	32.70	33.27	548,619	+1.01(+3.14%)
Oct 14, 2022	33.19	33.19	32.16	32.25	429,957	-0.81(-2.44%)
Oct 13, 2022	32.71	33.66	32.10	33.06	451,604	-0.05(-0.14%)
Oct 12, 2022	33.60	33.60	32.93	33.11	418,380	-0.39(-1.16%)
Oct 11, 2022	32.71	33.95	32.19	33.50	446,512	+0.85(+2.61%)
Oct 10, 2022	32.97	33.02	32.40	32.64	301,937	-0.32(-0.96%)
Oct 07, 2022	33.41	33.46	32.73	32.96	408,624	-0.62(-1.85%)
Oct 06, 2022	33.32	33.68	33.12	33.58	403,550	+0.14(+0.42%)
Oct 05, 2022	32.66	33.71	32.66	33.44	531,030	+0.18(+0.53%)
Oct 04, 2022	32.07	33.27	31.99	33.27	623,152	+1.58(+4.98%)

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.