Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.30	31.85	30.98	31.65	409,513	-0.11(-0.35%)
Dec 29, 2022	30.69	31.84	30.14	31.76	469,655	+1.91(+6.40%)
Dec 28, 2022	30.74	31.14	29.82	29.85	288,580	-1.12(-3.62%)
Dec 27, 2022	31.59	31.59	30.91	30.97	292,945	-0.77(-2.43%)
Dec 23, 2022	30.71	31.78	30.39	31.74	289,740	+1.01(+3.29%)
Dec 22, 2022	31.69	31.69	30.14	30.73	348,623	-1.25(-3.91%)
Dec 21, 2022	31.53	32.36	31.24	31.98	451,188	+0.76(+2.43%)
Dec 20, 2022	29.20	31.34	29.19	31.22	864,705	+2.11(+7.25%)
Dec 19, 2022	29.99	30.09	28.90	29.11	518,866	-0.82(-2.74%)
Dec 16, 2022	31.07	31.50	29.93	29.93	1,088,795	-0.58(-1.90%)
Dec 15, 2022	30.23	30.63	29.89	30.51	694,865	-0.53(-1.71%)
Dec 14, 2022	31.00	31.86	30.59	31.04	460,387	+0.44(+1.44%)
Dec 13, 2022	31.90	32.00	30.32	30.60	418,794	+0.35(+1.16%)
Dec 12, 2022	30.53	30.92	29.74	30.25	344,487	-0.15(-0.49%)
Dec 09, 2022	29.92	30.52	29.67	30.40	342,764	+0.39(+1.30%)
Dec 08, 2022	30.38	30.80	29.79	30.01	362,248	-0.03(-0.10%)
Dec 07, 2022	31.14	32.19	29.64	30.04	469,161	-1.48(-4.70%)
Dec 06, 2022	31.95	32.23	30.93	31.52	507,120	-0.34(-1.08%)
Dec 05, 2022	34.77	35.28	31.69	31.86	392,532	-3.57(-10.06%)
Dec 02, 2022	34.07	35.56	33.70	35.43	332,264	+0.97(+2.81%)
Dec 01, 2022	34.17	35.82	34.10	34.46	517,778	+0.37(+1.09%)
Nov 30, 2022	32.48	34.25	32.03	34.09	406,180	+1.71(+5.28%)
Nov 29, 2022	32.68	32.91	32.05	32.38	286,080	-0.24(-0.74%)
Nov 28, 2022	33.82	34.22	32.52	32.62	356,800	-1.75(-5.09%)
Nov 25, 2022	33.61	34.47	33.61	34.37	118,225	+0.47(+1.39%)
Nov 23, 2022	33.88	34.31	33.72	33.90	238,419	+0.07(+0.21%)
Nov 22, 2022	34.02	34.51	33.59	33.83	273,482	-0.33(-0.97%)
Nov 21, 2022	33.55	34.23	33.22	34.16	255,853	+0.12(+0.35%)
Nov 18, 2022	34.60	34.92	33.80	34.04	275,514	+0.04(+0.12%)
Nov 17, 2022	33.72	34.30	33.61	34.00	342,804	-0.48(-1.39%)
Nov 16, 2022	35.74	35.95	34.01	34.48	285,934	-1.47(-4.09%)
Nov 15, 2022	34.88	36.71	34.05	35.95	399,423	+0.08(+0.22%)
Nov 14, 2022	33.63	35.94	33.47	35.87	447,990	+1.82(+5.35%)
Nov 11, 2022	32.70	35.49	32.60	34.05	480,064	+1.21(+3.68%)
Nov 10, 2022	31.26	32.91	30.50	32.84	941,702	+3.16(+10.65%)
Nov 09, 2022	35.09	35.96	28.12	29.68	1,973,621	-7.10(-19.30%)
Nov 08, 2022	37.17	37.26	36.00	36.78	338,773	-0.02(-0.05%)
Nov 07, 2022	38.29	38.48	36.48	36.80	282,707	-1.35(-3.54%)
Nov 04, 2022	39.51	39.61	37.62	38.15	239,648	-0.70(-1.80%)
Nov 03, 2022	39.50	39.81	38.32	38.85	397,197	-1.32(-3.29%)
Nov 02, 2022	41.36		40.06	40.17	323,808	-1.28(-3.09%)
Nov 01, 2022	41.59	41.88	40.89	41.45	317,221	+0.49(+1.20%)
Oct 31, 2022	40.53	41.59	40.39	40.96	625,662	-0.02(-0.05%)
Oct 28, 2022	39.83	41.10	39.18	40.98	621,036	+1.62(+4.12%)
Oct 27, 2022	40.22	40.26	39.03	39.36	301,878	-0.28(-0.71%)
Oct 26, 2022	39.04	40.41	39.02	39.64	335,555	+0.77(+1.98%)
Oct 25, 2022	38.06	39.00	37.92	38.87	294,573	+0.76(+1.99%)
Oct 24, 2022	38.35	38.69	37.26	38.11	331,039	+0.03(+0.08%)
Oct 21, 2022	37.17	38.20	36.98	38.08	310,827	+1.10(+2.97%)
Oct 20, 2022	36.49	37.61	36.41	36.98	263,953	+0.46(+1.26%)
Oct 19, 2022	38.83	39.56	36.10	36.52	582,276	-3.08(-7.78%)
Oct 18, 2022	39.12	39.95	38.94	39.60	472,453	+1.50(+3.94%)
Oct 17, 2022	37.73	38.90	37.46	38.10	424,119	+1.40(+3.81%)
Oct 14, 2022	37.16	37.96	36.31	36.70	458,432	-0.46(-1.24%)
Oct 13, 2022	35.69	37.84	35.33	37.16	581,981	+1.03(+2.85%)
Oct 12, 2022	37.78	37.97	35.40	36.13	468,433	-1.60(-4.24%)
Oct 11, 2022	38.50	38.87	36.73	37.73	731,233	-0.68(-1.77%)
Oct 10, 2022	38.13	39.32	37.95	38.41	510,588	+0.11(+0.29%)
Oct 07, 2022	40.07	40.20	38.23	38.30	433,249	-1.94(-4.82%)
Oct 06, 2022	40.30	41.12	39.85	40.24	344,885	-0.52(-1.28%)
Oct 05, 2022	39.21	41.01	39.10	40.76	578,230	+0.73(+1.82%)
Oct 04, 2022	38.50	40.77	38.48	40.03	1,154,003	+1.66(+4.33%)

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.