Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	35.44	35.78	35.22	35.52	48,812,308	+0.13(+0.36%)
Dec 29, 2022	35.07	35.64	34.99	35.40	19,238,516	+0.41(+1.16%)
Dec 28, 2022	35.33	35.76	34.79	34.99	24,168,952	-0.40(-1.12%)
Dec 27, 2022	34.70	35.52	34.55	35.39	28,114,574	+0.76(+2.19%)
Dec 23, 2022	34.54	34.75	34.19	34.63	18,765,578	+0.09(+0.26%)
Dec 22, 2022	33.97	34.55	33.69	34.54	29,798,644	+0.48(+1.40%)
Dec 21, 2022	33.60	34.12	33.57	34.06	27,176,580	+0.71(+2.14%)
Dec 20, 2022	33.35	33.55	33.02	33.35	26,776,812	-0.04(-0.11%)
Dec 19, 2022	33.66	33.78	32.97	33.38	28,955,504	-0.08(-0.24%)
Dec 16, 2022	33.82	33.87	33.06	33.47	69,617,112	-0.59(-1.72%)
Dec 15, 2022	34.03	34.56	33.95	34.05	36,612,328	+0.29(+0.85%)
Dec 14, 2022	34.14	34.34	33.57	33.76	25,869,966	-0.37(-1.08%)
Dec 13, 2022	34.61	34.82	34.12	34.13	33,470,430	-0.08(-0.24%)
Dec 12, 2022	33.98	34.22	33.61	34.21	21,755,326	+0.50(+1.47%)
Dec 09, 2022	33.55	33.93	33.32	33.72	22,928,280	+0.27(+0.81%)
Dec 08, 2022	33.46	33.57	33.24	33.45	21,676,996	-0.06(-0.19%)
Dec 07, 2022	33.12	33.63	33.06	33.51	25,575,566	+0.25(+0.76%)
Dec 06, 2022	33.35	33.42	33.02	33.26	29,147,472	-0.16(-0.49%)
Dec 05, 2022	34.24	34.36	33.27	33.42	30,561,722	-1.00(-2.91%)
Dec 02, 2022	34.20	34.53	33.99	34.42	24,216,258	-0.14(-0.39%)
Dec 01, 2022	35.32	35.37	34.09	34.56	29,211,018	-0.59(-1.67%)
Nov 30, 2022	34.45	35.29	34.39	35.14	34,775,028	+0.58(+1.67%)
Nov 29, 2022	34.28	34.59	34.21	34.57	15,537,175	+0.09(+0.26%)
Nov 28, 2022	35.17	35.24	34.38	34.48	23,914,994	-0.70(-2.00%)
Nov 25, 2022	35.25	35.48	35.13	35.18	8,569,603	+0.09(+0.26%)
Nov 23, 2022	35.19	35.34	34.81	35.09	15,717,194	-0.25(-0.71%)
Nov 22, 2022	35.02	35.45	35.02	35.34	21,960,176	+0.52(+1.50%)
Nov 21, 2022	34.80	35.28	34.73	34.82	21,329,152	+0.06(+0.18%)
Nov 18, 2022	34.52	34.95	34.52	34.76	19,884,674	+0.35(+1.02%)
Nov 17, 2022	33.85	34.42	33.62	34.40	20,837,522	+0.25(+0.74%)
Nov 16, 2022	33.95	34.32	33.93	34.15	21,019,384	+0.16(+0.48%)
Nov 15, 2022	34.70	35.01	33.77	33.99	27,795,842	-0.55(-1.59%)
Nov 14, 2022	34.67	35.15	34.53	34.54	25,542,916	+0.01(+0.03%)
Nov 11, 2022	34.76	34.88	34.09	34.53	25,528,790	-0.20(-0.57%)
Nov 10, 2022	34.53	34.76	34.09	34.73	25,560,078	+0.81(+2.39%)
Nov 09, 2022	34.19	34.38	33.89	33.92	19,491,774	-0.23(-0.66%)
Nov 08, 2022	33.54	34.25	33.50	34.14	19,289,326	+0.61(+1.83%)
Nov 07, 2022	33.65	33.76	33.34	33.53	21,845,430	-0.05(-0.13%)
Nov 04, 2022	33.67	33.69	33.18	33.57	19,521,044	+0.08(+0.24%)
Nov 03, 2022	33.68	33.84	33.47	33.49	24,820,698	-0.50(-1.49%)
Nov 02, 2022	33.58			34.00	33,993,748	+0.31(+0.91%)
Nov 01, 2022	34.24	34.34	33.63	33.69	25,476,378	+0.00(+0.00%)
Oct 31, 2022	33.82	33.84	33.38	33.69	29,546,774	-0.27(-0.80%)
Oct 28, 2022	33.18	34.30	32.97	33.96	35,347,128	+1.34(+4.12%)
Oct 27, 2022	33.08	33.11	32.57	32.62	22,514,900	-0.23(-0.69%)
Oct 26, 2022	32.80	33.10	32.64	32.84	22,556,582	+0.00(+0.00%)
Oct 25, 2022	32.38	32.88	32.28	32.84	28,279,832	+0.41(+1.28%)
Oct 24, 2022	32.15	32.81	32.07	32.43	31,993,756	+0.56(+1.75%)
Oct 21, 2022	32.02	32.19	31.15	31.87	57,390,064	-1.49(-4.46%)
Oct 20, 2022	32.97	33.84	32.95	33.36	39,505,696	+0.39(+1.18%)
Oct 19, 2022	32.97	33.69	32.96	32.97	32,789,820	-0.45(-1.35%)
Oct 18, 2022	33.96	33.99	33.20	33.42	30,484,204	-0.10(-0.30%)
Oct 17, 2022	33.11	33.62	32.99	33.52	24,400,278	+0.72(+2.20%)
Oct 14, 2022	33.18	33.28	32.76	32.80	28,868,042	-0.02(-0.05%)
Oct 13, 2022	31.66	32.99	31.59	32.82	36,739,188	+0.65(+2.02%)
Oct 12, 2022	32.37	32.63	32.10	32.17	25,882,246	-0.23(-0.72%)
Oct 11, 2022	32.96	33.08	32.39	32.40	30,730,944	-0.61(-1.86%)
Oct 10, 2022	33.48	33.64	32.79	33.02	23,975,616	-0.21(-0.62%)
Oct 07, 2022	33.93	33.99	33.19	33.22	35,388,476	-0.89(-2.62%)
Oct 06, 2022	35.58	35.75	34.05	34.12	40,651,900	-0.82(-2.34%)
Oct 05, 2022	34.88	35.13	34.47	34.93	20,068,122	-0.36(-1.03%)
Oct 04, 2022	35.02	35.33	34.80	35.30	29,230,708	+0.58(+1.66%)

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.