Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	40.08	40.32	39.83	40.30	4,558,604	-0.34(-0.84%)
Dec 29, 2022	39.14	40.74	39.13	40.64	6,569,730	+1.85(+4.76%)
Dec 28, 2022	38.93	39.26	38.64	38.80	3,653,766	-0.16(-0.40%)
Dec 27, 2022	38.98	39.24	38.58	38.95	4,068,067	-0.09(-0.22%)
Dec 23, 2022	38.74	39.20	38.41	39.04	2,491,327	+0.05(+0.12%)
Dec 22, 2022	39.49	39.57	38.37	38.99	4,045,825	-1.13(-2.81%)
Dec 21, 2022	40.11	40.33	39.86	40.12	4,167,103	+0.30(+0.76%)
Dec 20, 2022	40.27	40.30	39.51	39.82	4,396,883	-0.36(-0.90%)
Dec 19, 2022	39.93	40.25	39.49	40.18	8,043,563	+0.33(+0.83%)
Dec 16, 2022	40.86	40.97	39.48	39.85	14,982,520	-1.25(-3.05%)
Dec 15, 2022	41.85	41.93	40.83	41.10	5,316,817	-1.42(-3.34%)
Dec 14, 2022	42.38	43.04	41.69	42.52	5,823,116	+0.03(+0.07%)
Dec 13, 2022	44.08	44.57	42.10	42.49	5,819,154	+0.00(+0.00%)
Dec 12, 2022	42.47	42.50	41.88	42.49	4,359,820	+0.08(+0.18%)
Dec 09, 2022	42.31	42.81	42.09	42.41	4,201,801	-0.23(-0.55%)
Dec 08, 2022	42.28	42.92	42.04	42.65	3,966,494	+0.70(+1.67%)
Dec 07, 2022	41.89	42.68	41.75	41.95	5,693,305	-0.18(-0.44%)
Dec 06, 2022	42.50	42.59	41.54	42.13	8,942,924	-0.57(-1.34%)
Dec 05, 2022	43.59	43.66	42.59	42.70	4,775,735	-1.22(-2.79%)
Dec 02, 2022	43.55	44.17	43.13	43.93	4,463,488	+0.04(+0.09%)
Dec 01, 2022	44.08	44.79	43.78	43.89	4,923,983	-0.27(-0.62%)
Nov 30, 2022	42.61	44.35	42.30	44.16	9,135,314	+1.84(+4.34%)
Nov 29, 2022	43.13	43.19	42.18	42.33	4,572,270	-0.54(-1.26%)
Nov 28, 2022	43.52	43.89	42.79	42.87	6,078,974	-0.69(-1.58%)
Nov 25, 2022	43.20	43.72	43.09	43.55	2,409,295	-0.18(-0.42%)
Nov 23, 2022	43.85	44.27	43.62	43.74	5,151,687	+0.10(+0.22%)
Nov 22, 2022	43.40	43.67	42.94	43.64	3,943,379	+0.39(+0.89%)
Nov 21, 2022	43.86	44.10	43.07	43.25	4,235,857	-0.92(-2.08%)
Nov 18, 2022	44.60	44.63	43.75	44.17	3,921,667	+0.20(+0.46%)
Nov 17, 2022	43.19	44.14	43.10	43.97	3,746,011	-0.02(-0.04%)
Nov 16, 2022	44.75	44.93	43.81	43.99	5,442,939	-1.48(-3.25%)
Nov 15, 2022	45.52	45.57	44.51	45.47	5,653,331	+1.07(+2.42%)
Nov 14, 2022	44.81	45.34	44.34	44.40	6,399,274	-0.58(-1.29%)
Nov 11, 2022	43.52	45.44	43.26	44.98	7,547,958	+1.79(+4.14%)
Nov 10, 2022	41.09	43.32	40.87	43.19	9,518,644	+3.96(+10.08%)
Nov 09, 2022	39.98	40.09	39.15	39.23	5,385,820	-1.00(-2.48%)
Nov 08, 2022	39.24	40.84	38.89	40.23	8,158,336	+0.99(+2.51%)
Nov 07, 2022	39.04	39.32	38.07	39.24	5,437,049	+0.50(+1.30%)
Nov 04, 2022	38.17	39.43	37.74	38.74	7,580,072	+1.20(+3.19%)
Nov 03, 2022	38.59	39.58	37.14	37.54	14,532,979	+0.73(+2.00%)
Nov 02, 2022	38.60	38.68	36.76	36.80	8,829,314	-1.69(-4.40%)
Nov 01, 2022	39.18	39.49	38.00	38.50	5,129,573	-0.03(-0.08%)
Oct 31, 2022	39.02	39.27	38.12	38.53	7,094,814	-0.46(-1.19%)
Oct 28, 2022	37.52	39.08	37.21	38.99	8,015,028	+0.45(+1.18%)
Oct 27, 2022	38.39	39.28	38.31	38.53	6,339,107	+0.27(+0.71%)
Oct 26, 2022	37.70	39.22	37.64	38.26	6,056,153	+0.58(+1.54%)
Oct 25, 2022	37.34	37.83	36.88	37.68	6,767,473	+0.28(+0.75%)
Oct 24, 2022	37.14	37.53	36.36	37.40	6,100,374	+0.26(+0.70%)
Oct 21, 2022	36.18	37.18	35.86	37.14	4,601,262	+0.76(+2.10%)
Oct 20, 2022	36.46	37.38	36.24	36.38	5,279,409	-0.18(-0.50%)
Oct 19, 2022	37.02	37.36	36.05	36.56	5,271,706	-0.67(-1.79%)
Oct 18, 2022	37.70	38.02	36.90	37.23	5,508,267	+0.63(+1.72%)
Oct 17, 2022	36.76	37.18	36.54	36.60	6,180,028	+0.74(+2.08%)
Oct 14, 2022	37.04	37.19	35.79	35.86	5,911,999	-0.85(-2.32%)
Oct 13, 2022	35.02	37.07	34.73	36.71	8,135,123	+0.80(+2.24%)
Oct 12, 2022	35.77	36.02	35.40	35.90	6,540,135	+0.17(+0.49%)
Oct 11, 2022	35.98	36.55	35.41	35.73	6,434,772	-0.59(-1.62%)
Oct 10, 2022	36.66	36.83	36.06	36.32	5,369,328	+0.01(+0.03%)
Oct 07, 2022	37.24	37.31	36.19	36.31	6,961,273	-1.30(-3.45%)
Oct 06, 2022	37.66	38.32	37.55	37.61	6,692,516	-0.22(-0.59%)
Oct 05, 2022	36.99	38.19	36.92	37.83	7,539,135	+0.44(+1.16%)
Oct 04, 2022	36.85	37.89	36.83	37.39	8,469,299	+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.