Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	40.09	40.34	39.84	40.32	4,557,132	-0.34(-0.84%)
Dec 29, 2022	39.15	40.75	39.15	40.66	6,567,608	+1.85(+4.76%)
Dec 28, 2022	38.95	39.28	38.65	38.81	3,652,586	-0.16(-0.40%)
Dec 27, 2022	38.99	39.25	38.60	38.97	4,066,754	-0.09(-0.22%)
Dec 23, 2022	38.75	39.21	38.43	39.05	2,490,522	+0.05(+0.12%)
Dec 22, 2022	39.50	39.58	38.38	39.00	4,044,518	-1.13(-2.81%)
Dec 21, 2022	40.12	40.35	39.87	40.13	4,165,757	+0.30(+0.76%)
Dec 20, 2022	40.29	40.32	39.52	39.83	4,395,463	-0.36(-0.89%)
Dec 19, 2022	39.94	40.26	39.51	40.19	8,040,965	+0.33(+0.83%)
Dec 16, 2022	40.87	40.98	39.49	39.86	14,977,681	-1.25(-3.05%)
Dec 15, 2022	41.86	41.95	40.84	41.11	5,315,100	-1.42(-3.34%)
Dec 14, 2022	42.40	43.05	41.71	42.53	5,821,235	+0.03(+0.07%)
Dec 13, 2022	44.10	44.59	42.12	42.50	5,817,274	+0.00(+0.00%)
Dec 12, 2022	42.49	42.51	41.89	42.50	4,358,412	+0.08(+0.18%)
Dec 09, 2022	42.32	42.83	42.11	42.43	4,200,444	-0.23(-0.55%)
Dec 08, 2022	42.29	42.93	42.05	42.66	3,965,213	+0.70(+1.67%)
Dec 07, 2022	41.90	42.69	41.77	41.96	5,691,466	-0.18(-0.44%)
Dec 06, 2022	42.51	42.60	41.55	42.14	8,940,036	-0.57(-1.34%)
Dec 05, 2022	43.60	43.67	42.60	42.72	4,774,192	-1.23(-2.79%)
Dec 02, 2022	43.56	44.19	43.15	43.94	4,462,047	+0.04(+0.09%)
Dec 01, 2022	44.10	44.81	43.80	43.90	4,922,393	-0.27(-0.62%)
Nov 30, 2022	42.62	44.36	42.31	44.18	9,132,364	+1.84(+4.34%)
Nov 29, 2022	43.14	43.20	42.19	42.34	4,570,794	-0.54(-1.26%)
Nov 28, 2022	43.53	43.91	42.81	42.88	6,077,011	-0.69(-1.58%)
Nov 25, 2022	43.21	43.73	43.10	43.57	2,408,517	-0.18(-0.42%)
Nov 23, 2022	43.87	44.28	43.64	43.75	5,150,023	+0.10(+0.22%)
Nov 22, 2022	43.41	43.68	42.95	43.65	3,942,106	+0.39(+0.89%)
Nov 21, 2022	43.88	44.11	43.08	43.27	4,234,489	-0.92(-2.08%)
Nov 18, 2022	44.61	44.64	43.77	44.19	3,920,401	+0.20(+0.46%)
Nov 17, 2022	43.20	44.16	43.11	43.98	3,744,801	-0.02(-0.04%)
Nov 16, 2022	44.77	44.94	43.83	44.00	5,441,181	-1.48(-3.25%)
Nov 15, 2022	45.53	45.59	44.53	45.48	5,651,505	+1.07(+2.42%)
Nov 14, 2022	44.83	45.35	44.35	44.41	6,397,207	-0.58(-1.29%)
Nov 11, 2022	43.53	45.45	43.28	44.99	7,545,520	+1.79(+4.14%)
Nov 10, 2022	41.10	43.33	40.88	43.20	9,515,570	+3.96(+10.08%)
Nov 09, 2022	39.99	40.10	39.17	39.24	5,384,081	-1.00(-2.48%)
Nov 08, 2022	39.25	40.85	38.91	40.24	8,155,701	+0.99(+2.51%)
Nov 07, 2022	39.05	39.33	38.08	39.25	5,435,293	+0.50(+1.30%)
Nov 04, 2022	38.18	39.45	37.75	38.75	7,577,624	+1.20(+3.19%)
Nov 03, 2022	38.61	39.59	37.15	37.55	14,528,286	+0.74(+2.00%)
Nov 02, 2022	38.62	38.69	36.77	36.82	8,826,462	-1.69(-4.40%)
Nov 01, 2022	39.20	39.51	38.01	38.51	5,127,917	-0.03(-0.08%)
Oct 31, 2022	39.03	39.28	38.13	38.54	7,092,523	-0.46(-1.19%)
Oct 28, 2022	37.53	39.09	37.22	39.00	8,012,440	+0.45(+1.18%)
Oct 27, 2022	38.40	39.30	38.33	38.55	6,337,060	+0.27(+0.71%)
Oct 26, 2022	37.72	39.23	37.65	38.28	6,054,197	+0.58(+1.54%)
Oct 25, 2022	37.35	37.84	36.89	37.70	6,765,287	+0.28(+0.75%)
Oct 24, 2022	37.15	37.55	36.37	37.42	6,098,404	+0.26(+0.70%)
Oct 21, 2022	36.19	37.19	35.87	37.15	4,599,776	+0.76(+2.10%)
Oct 20, 2022	36.47	37.40	36.25	36.39	5,277,704	-0.18(-0.50%)
Oct 19, 2022	37.03	37.38	36.06	36.57	5,270,004	-0.67(-1.79%)
Oct 18, 2022	37.72	38.03	36.91	37.24	5,506,488	+0.63(+1.72%)
Oct 17, 2022	36.77	37.19	36.55	36.61	6,178,032	+0.74(+2.08%)
Oct 14, 2022	37.05	37.20	35.80	35.87	5,910,090	-0.85(-2.32%)
Oct 13, 2022	35.03	37.09	34.75	36.72	8,132,496	+0.80(+2.24%)
Oct 12, 2022	35.78	36.03	35.41	35.92	6,538,023	+0.17(+0.49%)
Oct 11, 2022	35.99	36.56	35.42	35.74	6,432,694	-0.59(-1.62%)
Oct 10, 2022	36.67	36.84	36.07	36.33	5,367,594	+0.01(+0.03%)
Oct 07, 2022	37.25	37.32	36.20	36.32	6,959,025	-1.30(-3.45%)
Oct 06, 2022	37.68	38.33	37.57	37.62	6,690,355	-0.22(-0.59%)
Oct 05, 2022	37.00	38.20	36.93	37.84	7,536,701	+0.44(+1.16%)
Oct 04, 2022	36.86	37.90	36.84	37.41	8,466,564	+1.40(+3.90%)

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.