Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				30.69	0	+0.10(+0.33%)
Dec 29, 2022	30.62	30.98	30.41	30.59	796,125	+0.01(+0.03%)
Dec 28, 2022	30.78	30.88	30.30	30.58	939,314	+0.10(+0.33%)
Dec 23, 2022				30.48	0	+0.43(+1.43%)
Dec 22, 2022	29.92	30.30	29.44	30.05	958,684	-0.02(-0.07%)
Dec 21, 2022	30.00	30.15	29.50	30.07	946,994	+0.42(+1.42%)
Dec 20, 2022	29.22	29.77	28.98	29.65	1,152,580	+0.43(+1.47%)
Dec 19, 2022	29.67	29.79	29.02	29.22	1,511,984	-0.50(-1.68%)
Dec 16, 2022	29.39	29.89	29.26	29.72	3,631,513	+0.08(+0.27%)
Dec 15, 2022	29.66	29.89	29.49	29.64	1,112,319	-0.36(-1.20%)
Dec 14, 2022	29.99	30.32	29.72	30.00	908,089	-0.05(-0.17%)
Dec 13, 2022	30.89	31.01	29.81	30.05	1,017,992	-0.20(-0.66%)
Dec 12, 2022	29.35	30.36	29.30	30.25	1,324,282	+0.70(+2.37%)
Dec 09, 2022	29.75	30.18	29.55	29.55	1,303,034	-0.13(-0.44%)
Dec 08, 2022	30.10	30.30	29.50	29.68	1,356,600	+0.28(+0.95%)
Dec 07, 2022	29.55	29.89	29.10	29.40	1,321,253	-0.31(-1.04%)
Dec 06, 2022	30.85	30.89	29.55	29.71	1,391,377	-1.11(-3.60%)
Dec 05, 2022	32.00	32.18	30.78	30.82	1,240,566	-1.21(-3.78%)
Dec 02, 2022	31.63	32.31	31.48	32.03	1,021,271	+0.11(+0.34%)
Dec 01, 2022	32.96	33.18	31.86	31.92	1,190,921	-0.85(-2.59%)
Nov 30, 2022	31.95	32.81	31.70	32.77	2,901,191	+1.12(+3.54%)
Nov 29, 2022	31.38	31.91	31.10	31.65	1,195,345	+0.52(+1.67%)
Nov 28, 2022	31.97	32.09	31.12	31.13	1,237,409	-1.41(-4.33%)
Nov 25, 2022	32.47	32.77	32.10	32.54	604,429	+0.07(+0.22%)
Nov 24, 2022	32.35	32.83	32.27	32.47	176,825	+0.15(+0.46%)
Nov 23, 2022	31.79	32.45	31.79	32.32	851,909	+0.35(+1.09%)
Nov 22, 2022	31.39	32.08	31.13	31.97	971,114	+0.92(+2.96%)
Nov 21, 2022	31.36	31.57	30.46	31.05	1,455,976	-0.84(-2.63%)
Nov 18, 2022	31.45	31.93	31.11	31.89	994,380	+0.39(+1.24%)
Nov 17, 2022	31.67	31.70	31.16	31.50	931,350	-0.47(-1.47%)
Nov 16, 2022	32.60	32.83	31.91	31.97	1,107,626	-0.90(-2.74%)
Nov 15, 2022	32.85	33.38	32.43	32.87	1,215,204	+0.55(+1.70%)
Nov 14, 2022	32.33	32.54	31.77	32.32	954,833	-0.10(-0.31%)
Nov 11, 2022	32.24	33.21	32.19	32.42	1,778,599	+0.37(+1.15%)
Nov 10, 2022	32.71	32.93	31.53	32.05	1,725,131	+0.37(+1.17%)
Nov 09, 2022	32.56	32.83	31.57	31.68	1,477,934	-1.21(-3.68%)
Nov 08, 2022	32.21	33.19	31.97	32.89	1,418,262	+0.72(+2.24%)
Nov 07, 2022	31.38	32.38	31.07	32.17	1,628,049	+1.41(+4.58%)
Nov 04, 2022	32.15	32.43	30.24	30.76	2,473,892	-1.01(-3.18%)
Nov 03, 2022	31.57	32.63	31.46	31.77	1,367,730	+0.11(+0.35%)
Nov 02, 2022	32.22		31.55	31.66	1,929,789	-0.55(-1.71%)
Nov 01, 2022	33.02	33.28	32.13	32.21	1,161,871	-0.10(-0.31%)
Oct 31, 2022	32.73	33.06	31.43	32.31	2,201,500	-0.68(-2.06%)
Oct 28, 2022	32.67	33.19	31.52	32.99	1,868,343	+0.50(+1.54%)
Oct 27, 2022	34.66	35.15	32.40	32.49	2,020,698	-1.43(-4.22%)
Oct 26, 2022	33.38	34.18	33.27	33.92	1,628,723	+0.52(+1.56%)
Oct 25, 2022	32.62	33.58	32.49	33.40	1,254,443	+0.67(+2.05%)
Oct 24, 2022	32.47	32.81	31.94	32.73	2,365,905	+0.27(+0.83%)
Oct 21, 2022	31.92	32.55	31.61	32.46	1,229,900	+0.49(+1.53%)
Oct 20, 2022	31.31	32.38	31.10	31.97	1,937,099	+0.56(+1.78%)
Oct 19, 2022	32.18	32.22	31.29	31.41	2,048,048	-0.55(-1.72%)
Oct 18, 2022	31.72	32.18	31.17	31.96	3,556,099	+0.86(+2.77%)
Oct 17, 2022	30.06	31.66	30.06	31.10	4,517,741	+1.58(+5.35%)
Oct 14, 2022	31.00	31.14	29.21	29.52	4,036,815	-1.25(-4.06%)
Oct 13, 2022	30.46	31.32	30.03	30.77	3,523,489	-0.05(-0.16%)
Oct 12, 2022	31.07	31.36	29.55	30.82	5,224,116	-4.80(-13.48%)
Oct 11, 2022	35.20	36.24	34.59	35.62	1,195,750	-1.05(-2.86%)
Oct 07, 2022				36.67	0	-0.23(-0.62%)
Oct 06, 2022	37.70	38.12	36.86	36.90	1,135,593	-1.03(-2.72%)
Oct 05, 2022	37.68	38.13	36.95	37.93	1,073,302	+0.11(+0.29%)
Oct 04, 2022	38.55	38.76	37.48	37.82	1,536,447	+0.29(+0.77%)

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.