Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	32.78	33.20	31.57	32.56	878,860	-0.81(-2.43%)
Dec 29, 2022	32.05	33.49	31.91	33.37	672,416	+1.40(+4.38%)
Dec 28, 2022	31.49	32.37	31.18	31.97	354,742	+0.20(+0.63%)
Dec 27, 2022	33.51	33.57	31.62	31.77	724,402	-2.06(-6.09%)
Dec 23, 2022	33.94	33.97	32.92	33.83	246,363	-0.49(-1.43%)
Dec 22, 2022	33.89	34.38	32.88	34.32	326,930	-0.21(-0.61%)
Dec 21, 2022	33.80	35.87	33.12	34.53	333,610	+0.52(+1.53%)
Dec 20, 2022	34.20	35.46	34.01	34.01	419,506	-0.63(-1.82%)
Dec 19, 2022	35.49	35.49	33.94	34.64	346,984	-0.87(-2.45%)
Dec 16, 2022	35.65	36.00	34.47	35.51	662,501	-0.58(-1.61%)
Dec 15, 2022	36.98	37.75	36.02	36.09	435,543	-1.86(-4.90%)
Dec 14, 2022	38.12	39.75	37.44	37.95	404,700	-0.16(-0.42%)
Dec 13, 2022	39.78	40.23	37.61	38.11	551,976	+0.53(+1.41%)
Dec 12, 2022	37.96	38.35	37.45	37.58	314,746	-0.07(-0.19%)
Dec 09, 2022	37.51	38.51	37.51	37.65	417,272	-0.29(-0.76%)
Dec 08, 2022	37.45	38.61	36.84	37.94	539,281	+0.73(+1.96%)
Dec 07, 2022	36.59	37.47	36.29	37.21	356,204	+0.73(+2.00%)
Dec 06, 2022	36.69	36.78	35.63	36.48	343,634	-0.39(-1.06%)
Dec 05, 2022	37.80	38.38	35.73	36.87	365,594	-1.15(-3.02%)
Dec 02, 2022	37.05	38.35	36.76	38.02	853,585	-0.14(-0.37%)
Dec 01, 2022	38.35	39.10	37.20	38.16	613,465	+0.13(+0.34%)
Nov 30, 2022	36.91	38.40	36.30	38.03	623,729	+1.05(+2.84%)
Nov 29, 2022	37.64	37.64	36.48	36.98	689,793	-0.52(-1.39%)
Nov 28, 2022	37.00	37.66	36.51	37.50	434,406	-0.05(-0.13%)
Nov 25, 2022	37.34	37.84	37.04	37.55	85,323	-0.02(-0.05%)
Nov 23, 2022	36.49	38.01	36.20	37.57	416,081	+1.26(+3.47%)
Nov 22, 2022	35.58	36.43	34.24	36.31	383,694	+0.80(+2.25%)
Nov 21, 2022	36.85	37.10	35.21	35.51	351,350	-1.62(-4.36%)
Nov 18, 2022	39.84	40.19	37.04	37.13	474,426	-1.11(-2.90%)
Nov 17, 2022	37.71	39.14	37.00	38.24	624,910	-0.78(-2.00%)
Nov 16, 2022	40.90	40.90	38.30	39.02	382,185	-2.55(-6.13%)
Nov 15, 2022	41.42	42.34	41.05	41.57	618,620	+2.57(+6.59%)
Nov 14, 2022	39.44	39.86	37.27	39.00	377,813	-1.00(-2.50%)
Nov 11, 2022	39.55	42.12	38.96	40.00	1,258,166	+0.25(+0.63%)
Nov 10, 2022	39.14	42.42	39.14	39.75	877,103	+3.39(+9.32%)
Nov 09, 2022	34.78	36.54	34.23	36.36	770,845	+1.36(+3.89%)
Nov 08, 2022	36.00	36.07	33.02	35.00	880,268	-0.85(-2.37%)
Nov 07, 2022	38.80	38.80	35.27	35.85	1,211,682	-2.58(-6.71%)
Nov 04, 2022	41.00	42.61	34.53	38.43	1,579,742	-8.81(-18.65%)
Nov 03, 2022	47.14	48.30	45.51	47.24	361,497	-0.24(-0.51%)
Nov 02, 2022	50.38	51.07	47.42	47.48	529,666	-2.90(-5.76%)
Nov 01, 2022	50.06	50.73	49.15	50.38	404,478	+1.56(+3.20%)
Oct 31, 2022	49.33	50.01	48.31	48.82	295,922	-0.88(-1.77%)
Oct 28, 2022	47.63	49.71	47.63	49.70	271,543	+1.92(+4.02%)
Oct 27, 2022	46.89	48.38	46.31	47.78	341,883	+1.47(+3.17%)
Oct 26, 2022	46.89	49.11	45.91	46.31	345,259	-1.56(-3.26%)
Oct 25, 2022	45.00	48.34	45.00	47.87	457,022	+3.21(+7.19%)
Oct 24, 2022	43.62	44.68	41.76	44.66	287,450	+1.19(+2.74%)
Oct 21, 2022	41.70	43.65	40.36	43.47	384,956	+1.31(+3.11%)
Oct 20, 2022	40.25	42.36	39.81	42.16	627,158	+1.71(+4.23%)
Oct 19, 2022	40.79	41.22	40.09	40.45	362,809	-1.23(-2.95%)
Oct 18, 2022	42.08	43.37	40.73	41.68	526,109	+0.59(+1.44%)
Oct 17, 2022	40.06	42.59	39.66	41.09	570,252	+2.45(+6.34%)
Oct 14, 2022	41.13	42.00	38.48	38.64	272,733	-1.80(-4.45%)
Oct 13, 2022	38.16	41.13	36.51	40.44	486,803	+0.25(+0.62%)
Oct 12, 2022	40.56	40.95	38.40	40.19	171,121	-0.08(-0.20%)
Oct 11, 2022	39.87	40.95	37.80	40.27	327,692	+0.19(+0.47%)
Oct 10, 2022	42.80	43.00	38.80	40.08	281,408	-2.69(-6.29%)
Oct 07, 2022	43.31	44.07	42.40	42.77	554,778	-1.89(-4.23%)
Oct 06, 2022	44.32	45.27	43.36	44.66	247,992	+0.37(+0.84%)
Oct 05, 2022	43.22	44.40	42.38	44.29	221,418	-0.21(-0.47%)
Oct 04, 2022	42.81	44.81	42.51	44.50	277,742	+3.15(+7.62%)

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.