Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	34.40	34.48	33.69	33.89	665,250	-0.91(-2.62%)
Dec 29, 2022	34.19	34.90	33.85	34.80	465,820	+0.98(+2.89%)
Dec 28, 2022	34.60	34.99	33.82	33.82	478,170	-0.80(-2.31%)
Dec 27, 2022	34.69	34.90	34.31	34.62	444,095	+0.13(+0.38%)
Dec 23, 2022	34.16	34.60	33.91	34.49	445,350	+0.48(+1.42%)
Dec 22, 2022	34.82	34.82	33.46	34.00	1,322,430	-0.89(-2.56%)
Dec 21, 2022	34.24	34.95	33.85	34.90	813,075	+0.72(+2.09%)
Dec 20, 2022	33.82	34.44	33.57	34.18	791,140	+0.14(+0.41%)
Dec 19, 2022	33.96	34.15	33.71	34.04	777,445	-0.14(-0.41%)
Dec 16, 2022	33.76	34.26	33.76	34.18	1,513,705	+0.07(+0.22%)
Dec 15, 2022	35.04	35.04	34.03	34.11	886,155	-1.11(-3.14%)
Dec 14, 2022	35.42	35.93	34.80	35.21	912,950	-0.11(-0.32%)
Dec 13, 2022	36.81	36.81	35.11	35.33	1,011,870	-0.61(-1.70%)
Dec 12, 2022	35.67	36.21	35.64	35.94	707,150	+0.37(+1.03%)
Dec 09, 2022	35.66	35.80	35.29	35.57	599,960	-0.29(-0.81%)
Dec 08, 2022	35.58	36.11	35.32	35.86	569,065	+0.57(+1.60%)
Dec 07, 2022	35.19	35.83	35.11	35.30	966,365	+0.02(+0.06%)
Dec 06, 2022	35.77	35.98	34.80	35.27	834,905	-0.48(-1.33%)
Dec 05, 2022	36.37	36.37	35.45	35.75	921,460	-0.94(-2.56%)
Dec 02, 2022	36.67	37.06	36.56	36.69	752,635	-0.38(-1.03%)
Dec 01, 2022	37.76	37.76	36.86	37.07	791,495	-0.37(-0.99%)
Nov 30, 2022	36.49	37.52	36.31	37.44	1,101,830	+1.03(+2.82%)
Nov 29, 2022	37.08	37.26	36.27	36.41	1,950,155	-0.80(-2.14%)
Nov 28, 2022	37.35	37.66	37.13	37.21	760,900	-0.23(-0.62%)
Nov 25, 2022	36.91	37.73	36.91	37.45	200,755	+0.33(+0.90%)
Nov 23, 2022	37.19	37.56	36.96	37.11	436,205	-0.17(-0.46%)
Nov 22, 2022	37.17	37.32	36.72	37.28	757,500	+0.32(+0.85%)
Nov 21, 2022	37.14	37.53	36.64	36.97	1,083,570	-0.04(-0.11%)
Nov 18, 2022	37.23	37.90	36.75	37.01	1,288,945	+0.35(+0.94%)
Nov 17, 2022	36.15	37.07	35.79	36.66	1,210,225	+0.41(+1.13%)
Nov 16, 2022	36.59	36.70	36.11	36.25	1,376,360	-0.23(-0.63%)
Nov 15, 2022	36.79	36.79	36.13	36.48	1,980,090	+0.32(+0.90%)
Nov 14, 2022	36.80	36.94	36.15	36.16	1,605,280	-0.58(-1.57%)
Nov 11, 2022	37.79	38.14	36.45	36.73	948,710	-1.09(-2.87%)
Nov 10, 2022	37.89	38.23	37.37	37.82	1,795,775	+1.27(+3.48%)
Nov 09, 2022	36.84	36.91	36.32	36.55	625,915	-0.31(-0.85%)
Nov 08, 2022	36.71	37.44	36.26	36.86	992,605	+0.25(+0.68%)
Nov 07, 2022	35.60	36.86	35.30	36.61	1,546,905	+1.21(+3.42%)
Nov 04, 2022	35.65	35.95	34.64	35.40	919,895	-0.08(-0.23%)
Nov 03, 2022	34.96	35.78	34.45	35.48	722,745	+0.27(+0.76%)
Nov 02, 2022	36.61		35.10	35.22	1,670,365	-1.62(-4.41%)
Nov 01, 2022	36.73	36.95	36.00	36.84	1,218,710	+0.47(+1.29%)
Oct 31, 2022	35.01	36.70	35.01	36.37	1,958,825	+1.15(+3.27%)
Oct 28, 2022	34.33	35.27	34.20	35.22	2,647,490	+1.35(+3.97%)
Oct 27, 2022	34.76	35.17	32.86	33.87	2,592,055	-0.17(-0.51%)
Oct 26, 2022	33.98	34.81	33.54	34.05	1,669,065	+0.02(+0.05%)
Oct 25, 2022	33.26	34.07	33.26	34.03	1,076,375	+0.73(+2.19%)
Oct 24, 2022	33.11	33.43	32.73	33.30	1,299,350	+0.47(+1.43%)
Oct 21, 2022	32.27	32.84	31.87	32.83	1,167,455	+0.73(+2.27%)
Oct 20, 2022	33.33	33.41	31.86	32.10	1,587,170	-1.18(-3.56%)
Oct 19, 2022	32.83	33.32	32.58	33.29	1,385,475	+0.01(+0.04%)
Oct 18, 2022	32.93	33.39	32.52	33.27	1,397,720	+0.91(+2.81%)
Oct 17, 2022	31.01	32.39	30.91	32.36	1,792,825	+1.92(+6.30%)
Oct 14, 2022	31.75	31.82	30.41	30.45	963,820	-0.94(-2.98%)
Oct 13, 2022	30.17	31.70	30.01	31.38	1,279,655	+0.59(+1.90%)
Oct 12, 2022	31.34	31.34	30.77	30.80	883,300	-0.53(-1.68%)
Oct 11, 2022	30.94	31.74	30.35	31.32	1,708,645	+0.26(+0.84%)
Oct 10, 2022	31.45	31.77	30.95	31.06	1,120,895	-0.34(-1.09%)
Oct 07, 2022	31.99	31.99	31.07	31.40	1,292,340	-0.74(-2.31%)
Oct 06, 2022	32.31	32.38	31.39	32.15	1,565,195	-0.28(-0.88%)
Oct 05, 2022	31.43	32.56	31.09	32.43	2,263,635	+0.80(+2.52%)
Oct 04, 2022	30.85	31.70	30.85	31.63	2,494,810	+1.16(+3.81%)

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.