Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.12	39.17	38.19	38.46	1,834,105	-0.59(-1.51%)
Dec 29, 2022	39.36	39.67	38.97	39.05	1,457,568	-0.09(-0.23%)
Dec 28, 2022	40.14	40.27	39.09	39.13	1,833,080	-1.37(-3.38%)
Dec 27, 2022	39.77	40.80	39.55	40.50	2,684,023	+0.96(+2.44%)
Dec 23, 2022	39.17	39.78	38.85	39.54	1,215,100	+0.37(+0.95%)
Dec 22, 2022	38.95	39.20	38.50	39.16	1,564,681	-0.24(-0.60%)
Dec 21, 2022	39.65	39.87	39.33	39.40	2,047,064	+0.03(+0.07%)
Dec 20, 2022	38.40	39.56	38.39	39.37	2,601,166	+1.67(+4.44%)
Dec 19, 2022	38.34	38.56	37.49	37.70	1,838,402	-0.65(-1.69%)
Dec 16, 2022	37.86	38.67	37.55	38.35	3,991,809	+0.53(+1.41%)
Dec 15, 2022	38.09	38.43	37.78	37.82	2,419,457	-1.21(-3.10%)
Dec 14, 2022	39.27	39.70	38.70	39.03	3,106,066	-0.18(-0.45%)
Dec 13, 2022	39.86	40.17	38.59	39.20	2,675,679	+0.73(+1.89%)
Dec 12, 2022	37.99	38.58	37.88	38.48	1,928,811	+0.11(+0.28%)
Dec 09, 2022	39.17	39.70	38.35	38.37	1,914,391	-0.52(-1.34%)
Dec 08, 2022	39.22	39.34	38.51	38.89	2,233,320	+0.10(+0.25%)
Dec 07, 2022	38.47	39.25	38.47	38.79	2,210,456	+0.60(+1.57%)
Dec 06, 2022	38.58	38.98	38.16	38.19	2,065,726	-0.07(-0.18%)
Dec 05, 2022	38.79	38.82	37.85	38.26	2,665,381	-0.76(-1.94%)
Dec 02, 2022	38.72	39.27	38.50	39.02	2,158,034	-0.46(-1.17%)
Dec 01, 2022	39.16	39.83	38.86	39.48	2,923,746	+1.07(+2.79%)
Nov 30, 2022	37.74	38.51	37.17	38.41	3,027,919	+1.25(+3.36%)
Nov 29, 2022	37.10	37.36	36.70	37.16	1,431,709	+0.39(+1.07%)
Nov 28, 2022	37.54	37.81	36.68	36.76	1,742,810	-1.08(-2.86%)
Nov 25, 2022	37.91	38.14	37.61	37.85	1,018,075	-0.13(-0.34%)
Nov 23, 2022	37.57	38.16	37.33	37.97	1,616,895	+0.38(+1.02%)
Nov 22, 2022	36.68	37.59	36.53	37.59	2,149,337	+1.24(+3.41%)
Nov 21, 2022	36.12	36.48	35.91	36.35	1,219,658	-0.07(-0.19%)
Nov 18, 2022	35.96	36.44	35.64	36.42	1,437,450	+0.64(+1.79%)
Nov 17, 2022	35.63	36.03	35.42	35.78	2,060,463	-0.69(-1.88%)
Nov 16, 2022	36.64	36.77	36.30	36.47	1,612,175	-0.20(-0.53%)
Nov 15, 2022	37.36	37.48	36.35	36.66	2,771,564	-0.33(-0.90%)
Nov 14, 2022	36.81	37.42	36.81	36.99	1,890,345	-0.24(-0.63%)
Nov 11, 2022	37.31	37.58	36.82	37.23	2,607,775	+0.04(+0.11%)
Nov 10, 2022	36.69	37.35	36.09	37.19	3,732,492	+2.21(+6.33%)
Nov 09, 2022	35.05	35.34	34.55	34.98	2,825,516	-0.08(-0.22%)
Nov 08, 2022	33.54	35.91	33.43	35.05	3,646,574	+1.52(+4.53%)
Nov 07, 2022	33.74	33.99	33.05	33.54	2,140,426	-0.08(-0.23%)
Nov 04, 2022	31.62	33.73	31.59	33.61	4,347,016	+3.56(+11.84%)
Nov 03, 2022	30.29	30.48	29.74	30.06	3,584,618	-0.66(-2.14%)
Nov 02, 2022	32.38		30.58	30.71	3,937,451	-1.63(-5.03%)
Nov 01, 2022	32.90	33.15	32.15	32.34	2,963,116	+0.30(+0.95%)
Oct 31, 2022	32.33	32.60	32.03	32.04	2,329,089	-0.69(-2.10%)
Oct 28, 2022	32.69	32.86	32.02	32.72	1,911,633	-0.32(-0.98%)
Oct 27, 2022	33.07	33.44	32.80	33.05	1,925,813	-0.08(-0.24%)
Oct 26, 2022	32.81	33.73	32.65	33.12	2,977,062	+0.76(+2.36%)
Oct 25, 2022	32.00	32.65	31.98	32.36	2,246,427	+0.34(+1.07%)
Oct 24, 2022	31.60	32.10	31.26	32.02	2,463,224	-0.02(-0.06%)
Oct 21, 2022	30.75	32.10	30.69	32.04	3,461,739	+1.35(+4.41%)
Oct 20, 2022	30.42	31.40	30.11	30.68	2,342,615	+0.23(+0.74%)
Oct 19, 2022	30.79	30.79	29.92	30.46	2,896,729	-0.75(-2.42%)
Oct 18, 2022	31.13	31.47	30.73	31.21	2,362,259	+0.49(+1.59%)
Oct 17, 2022	30.92	31.32	30.59	30.72	2,096,720	+0.64(+2.12%)
Oct 14, 2022	31.09	31.10	29.91	30.09	2,757,634	-1.22(-3.88%)
Oct 13, 2022	30.38	31.34	29.16	31.30	3,124,304	-0.08(-0.25%)
Oct 12, 2022	31.02	31.55	30.84	31.38	2,028,464	+0.29(+0.95%)
Oct 11, 2022	31.17	32.00	30.98	31.09	2,061,834	-0.13(-0.41%)
Oct 10, 2022	31.36	32.09	31.01	31.21	2,054,600	-0.41(-1.30%)
Oct 07, 2022	33.17	33.41	31.59	31.62	3,154,531	-2.14(-6.33%)
Oct 06, 2022	33.15	33.93	33.12	33.76	2,577,815	+0.32(+0.97%)
Oct 05, 2022	33.37	33.45	32.58	33.44	2,709,307	-0.67(-1.95%)
Oct 04, 2022	33.51	34.58	33.17	34.10	5,859,894	+1.15(+3.48%)

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.