Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.56	33.74	33.35	33.73	1,164,353	-0.12(-0.37%)
Dec 29, 2022	33.65	34.08	33.59	33.85	815,162	+0.38(+1.15%)
Dec 28, 2022	34.21	34.35	33.43	33.47	1,097,728	-0.68(-1.99%)
Dec 27, 2022	34.04	34.40	33.85	34.15	1,135,395	+0.13(+0.39%)
Dec 23, 2022	33.43	34.01	33.26	34.01	901,988	+0.60(+1.81%)
Dec 22, 2022	33.51	33.51	32.74	33.41	1,171,464	-0.40(-1.19%)
Dec 21, 2022	33.62	33.87	33.36	33.81	1,671,695	+0.45(+1.35%)
Dec 20, 2022	33.40	33.66	33.16	33.36	1,598,596	-0.02(-0.06%)
Dec 19, 2022	33.69	33.87	33.11	33.38	1,605,986	-0.26(-0.77%)
Dec 16, 2022	34.05	34.15	33.25	33.64	4,385,879	-0.69(-2.01%)
Dec 15, 2022	34.55	34.70	34.13	34.33	2,995,969	-0.95(-2.69%)
Dec 14, 2022	35.25	35.90	34.99	35.28	1,527,131	-0.11(-0.30%)
Dec 13, 2022	36.31	36.43	35.16	35.38	2,383,937	+0.23(+0.65%)
Dec 12, 2022	34.72	35.25	34.44	35.15	1,989,642	+0.74(+2.15%)
Dec 09, 2022	34.37	34.86	34.28	34.42	1,167,600	-0.12(-0.33%)
Dec 08, 2022	34.84	34.95	34.42	34.53	1,721,618	+0.06(+0.17%)
Dec 07, 2022	34.72	35.04	34.32	34.47	2,191,887	-0.49(-1.40%)
Dec 06, 2022	35.15	35.44	34.62	34.96	2,002,387	-0.19(-0.55%)
Dec 05, 2022	35.93	35.96	34.98	35.15	1,692,369	-1.15(-3.17%)
Dec 02, 2022	36.11	36.44	35.92	36.31	1,298,545	-0.16(-0.45%)
Dec 01, 2022	36.61	36.87	36.17	36.47	1,835,802	+0.10(+0.26%)
Nov 30, 2022	35.01	36.42	34.52	36.37	3,090,379	+1.15(+3.27%)
Nov 29, 2022	34.81	35.25	34.73	35.22	1,534,191	+0.48(+1.38%)
Nov 28, 2022	35.53	35.69	34.60	34.74	1,727,602	-1.24(-3.44%)
Nov 25, 2022	36.07	36.19	35.87	35.98	406,621	-0.11(-0.29%)
Nov 23, 2022	36.00	36.11	35.70	36.09	805,840	+0.08(+0.21%)
Nov 22, 2022	35.80	36.09	35.65	36.01	1,555,054	+0.49(+1.38%)
Nov 21, 2022	34.95	35.59	34.74	35.52	1,585,014	+0.50(+1.42%)
Nov 18, 2022	35.09	35.23	34.58	35.02	2,101,891	+0.39(+1.14%)
Nov 17, 2022	34.13	34.65	33.73	34.63	1,774,116	-0.13(-0.39%)
Nov 16, 2022	34.93	35.24	34.65	34.76	2,421,442	-0.36(-1.04%)
Nov 15, 2022	36.02	36.48	34.85	35.13	3,034,676	-0.41(-1.16%)
Nov 14, 2022	35.88	36.70	35.51	35.54	2,815,877	-0.59(-1.62%)
Nov 11, 2022	35.58	36.70	35.30	36.12	4,237,207	+0.68(+1.92%)
Nov 10, 2022	34.29	35.96	33.46	35.44	3,561,504	+2.31(+6.98%)
Nov 09, 2022	33.38	33.80	33.02	33.13	2,227,086	-0.52(-1.55%)
Nov 08, 2022	33.51	33.96	33.38	33.65	2,980,652	+0.28(+0.83%)
Nov 07, 2022	33.34	33.42	32.76	33.38	1,639,915	+0.43(+1.30%)
Nov 04, 2022	32.44	33.02	32.34	32.95	3,103,529	+1.12(+3.53%)
Nov 03, 2022	31.66	32.19	31.40	31.83	3,223,916	-0.12(-0.39%)
Nov 02, 2022	32.25			31.95	2,976,745	-0.46(-1.41%)
Nov 01, 2022	32.94	33.07	31.73	32.41	1,897,814	-0.01(-0.03%)
Oct 31, 2022	32.26	32.75	32.18	32.42	3,152,016	-0.20(-0.61%)
Oct 28, 2022	32.17	32.77	31.89	32.62	1,735,009	+0.54(+1.69%)
Oct 27, 2022	31.88	32.67	31.61	32.07	2,682,825	+0.33(+1.05%)
Oct 26, 2022	32.11	32.42	31.50	31.74	1,430,890	-0.12(-0.39%)
Oct 25, 2022	30.88	31.99	30.33	31.86	2,778,973	+0.36(+1.15%)
Oct 24, 2022	31.50	31.78	31.23	31.50	1,401,968	+0.23(+0.73%)
Oct 21, 2022	30.57	31.39	30.48	31.27	2,287,454	+0.83(+2.72%)
Oct 20, 2022	31.05	31.40	30.25	30.45	1,365,807	-0.46(-1.48%)
Oct 19, 2022	31.36	31.52	30.67	30.90	2,192,501	-0.71(-2.26%)
Oct 18, 2022	31.48	31.80	31.22	31.62	2,122,499	+0.80(+2.59%)
Oct 17, 2022	30.86	31.34	30.58	30.82	1,648,606	+0.69(+2.31%)
Oct 14, 2022	30.78	31.06	30.06	30.12	1,698,991	-0.42(-1.37%)
Oct 13, 2022	29.12	30.67	28.63	30.54	1,821,749	+0.87(+2.92%)
Oct 12, 2022	29.92	30.38	29.53	29.68	1,761,336	-0.22(-0.73%)
Oct 11, 2022	29.48	30.24	29.22	29.89	2,990,694	+0.04(+0.13%)
Oct 10, 2022	30.21	30.26	29.59	29.86	1,501,177	+0.02(+0.06%)
Oct 07, 2022	30.03	30.20	29.65	29.84	1,960,595	-0.66(-2.15%)
Oct 06, 2022	30.75	31.26	30.41	30.49	2,262,178	-0.67(-2.14%)
Oct 05, 2022	30.83	31.45	30.54	31.16	2,038,014	-0.30(-0.94%)
Oct 04, 2022	31.02	31.48	30.91	31.46	3,129,792	+1.08(+3.54%)

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.