Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	34.81	35.05	34.34	34.54	889,227	-0.53(-1.51%)
Dec 29, 2022	34.68	35.25	34.60	35.07	1,028,374	+0.52(+1.51%)
Dec 28, 2022	35.42	35.42	34.55	34.55	751,371	-0.69(-1.96%)
Dec 27, 2022	34.78	35.29	34.58	35.24	607,739	+0.46(+1.31%)
Dec 23, 2022	34.41	34.90	34.15	34.78	779,610	+0.46(+1.33%)
Dec 22, 2022	34.79	34.79	33.65	34.33	928,384	-0.69(-1.97%)
Dec 21, 2022	34.13	35.03	34.12	35.01	1,353,003	+1.14(+3.36%)
Dec 20, 2022	34.18	34.54	33.79	33.88	1,154,911	-0.40(-1.17%)
Dec 19, 2022	34.17	34.58	33.98	34.28	1,178,364	+0.09(+0.27%)
Dec 16, 2022	35.02	35.15	33.76	34.19	3,548,738	-1.27(-3.57%)
Dec 15, 2022	35.93	36.03	35.40	35.45	1,112,417	-0.74(-2.03%)
Dec 14, 2022	36.15	36.58	35.87	36.19	1,127,675	+0.11(+0.31%)
Dec 13, 2022	36.54	37.08	35.98	36.08	1,476,440	+0.09(+0.26%)
Dec 12, 2022	35.44	35.99	35.37	35.98	1,118,887	+0.57(+1.62%)
Dec 09, 2022	35.25	35.68	35.14	35.41	1,154,084	+0.02(+0.05%)
Dec 08, 2022	35.82	35.96	35.29	35.39	891,996	-0.36(-1.01%)
Dec 07, 2022	35.54	35.82	35.30	35.75	1,036,961	+0.18(+0.49%)
Dec 06, 2022	35.87	35.91	34.90	35.58	1,995,593	-0.06(-0.16%)
Dec 05, 2022	35.73	36.10	35.28	35.63	1,298,350	-0.11(-0.31%)
Dec 02, 2022	35.32	35.83	34.97	35.74	1,469,419	+0.11(+0.31%)
Dec 01, 2022	35.80	36.06	35.48	35.63	1,515,760	-0.05(-0.13%)
Nov 30, 2022	34.96	36.00	34.87	35.68	6,332,947	+0.75(+2.14%)
Nov 29, 2022	35.26	35.43	34.69	34.93	1,525,116	-0.54(-1.54%)
Nov 28, 2022	36.10	36.57	35.44	35.48	1,580,599	-1.18(-3.22%)
Nov 25, 2022	35.98	36.75	35.85	36.66	823,740	+0.71(+1.98%)
Nov 23, 2022	36.55	36.74	35.71	35.95	1,994,978	-1.38(-3.69%)
Nov 22, 2022	37.70	38.33	37.30	37.32	2,328,625	-0.38(-1.00%)
Nov 21, 2022	35.83	37.82	35.74	37.70	3,308,963	+2.06(+5.78%)
Nov 18, 2022	35.15	35.83	33.94	35.64	2,418,237	+1.82(+5.38%)
Nov 17, 2022	33.73	34.09	33.39	33.82	1,367,869	-0.27(-0.79%)
Nov 16, 2022	34.96	35.16	33.94	34.09	1,296,120	-1.05(-2.99%)
Nov 15, 2022	34.82	35.38	34.62	35.14	1,150,899	+0.69(+2.01%)
Nov 14, 2022	34.37	34.78	34.06	34.45	1,210,203	+0.03(+0.08%)
Nov 11, 2022	33.98	34.58	33.76	34.42	1,083,432	+0.55(+1.64%)
Nov 10, 2022	33.34	34.21	33.24	33.87	1,378,208	+1.38(+4.26%)
Nov 09, 2022	32.55	33.08	32.45	32.49	1,111,346	-0.23(-0.71%)
Nov 08, 2022	32.70	33.01	32.40	32.72	805,500	+0.21(+0.65%)
Nov 07, 2022	32.34	32.50	31.84	32.50	1,187,794	+0.25(+0.77%)
Nov 04, 2022	32.13	32.84	31.84	32.25	1,244,983	+0.25(+0.78%)
Nov 03, 2022	31.65	32.25	31.27	32.01	1,034,624	-0.03(-0.09%)
Nov 02, 2022	32.71		31.96	32.03	1,343,236	-0.86(-2.61%)
Nov 01, 2022	32.72	33.07	32.32	32.89	1,519,268	+0.28(+0.85%)
Oct 31, 2022	32.36	32.73	32.22	32.61	5,769,278	+0.10(+0.31%)
Oct 28, 2022	31.91	32.67	31.88	32.51	1,037,026	+0.59(+1.85%)
Oct 27, 2022	31.80	32.28	31.72	31.92	1,325,127	+0.48(+1.53%)
Oct 26, 2022	31.62	31.81	31.20	31.44	1,083,538	-0.01(-0.03%)
Oct 25, 2022	30.25	31.60	30.25	31.45	1,658,382	+1.14(+3.75%)
Oct 24, 2022	30.46	30.81	30.05	30.32	1,098,296	+0.04(+0.12%)
Oct 21, 2022	30.21	30.47	29.94	30.28	1,226,099	+0.25(+0.83%)
Oct 20, 2022	30.27	30.66	29.79	30.03	1,072,117	-0.06(-0.21%)
Oct 19, 2022	30.63	30.77	30.01	30.09	1,126,869	-0.92(-2.98%)
Oct 18, 2022	30.88	31.23	30.66	31.02	1,214,928	+0.56(+1.85%)
Oct 17, 2022	30.14	30.93	30.14	30.45	1,379,895	+0.66(+2.20%)
Oct 14, 2022	30.33	30.50	29.55	29.80	1,263,586	-0.29(-0.95%)
Oct 13, 2022	28.96	30.26	28.79	30.09	1,242,099	+0.77(+2.61%)
Oct 12, 2022	30.22	30.26	29.29	29.32	1,269,342	-0.96(-3.17%)
Oct 11, 2022	30.09	30.83	30.07	30.28	1,639,916	+0.18(+0.61%)
Oct 10, 2022	30.00	30.43	29.85	30.09	1,008,852	+0.25(+0.83%)
Oct 07, 2022	30.04	30.13	29.57	29.85	1,417,159	-0.24(-0.80%)
Oct 06, 2022	30.59	30.73	30.02	30.09	1,164,122	-0.56(-1.84%)
Oct 05, 2022	31.05	31.28	30.18	30.65	930,681	-0.91(-2.90%)
Oct 04, 2022	31.10	31.65	30.98	31.56	1,483,201	+0.66(+2.15%)

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.