Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	35.03	35.36	34.81	35.34	1,598,511	-0.16(-0.45%)
Dec 29, 2022	35.11	35.66	34.98	35.50	2,474,430	+0.94(+2.73%)
Dec 28, 2022	34.91	35.18	34.37	34.55	2,196,379	-0.35(-1.00%)
Dec 27, 2022	35.30	35.35	34.84	34.90	2,417,384	-0.72(-2.01%)
Dec 23, 2022	35.39	35.70	35.05	35.62	1,930,025	-0.20(-0.55%)
Dec 22, 2022	36.43	36.48	35.17	35.82	3,501,494	-1.46(-3.92%)
Dec 21, 2022	36.53	37.28	36.53	37.28	2,957,184	+0.84(+2.32%)
Dec 20, 2022	36.34	36.80	36.20	36.43	2,763,742	-0.02(-0.05%)
Dec 19, 2022	36.82	36.89	36.01	36.45	2,068,420	-0.42(-1.13%)
Dec 16, 2022	37.03	37.29	36.48	36.87	3,255,128	-0.27(-0.72%)
Dec 15, 2022	38.06	38.15	37.08	37.14	4,208,843	-1.61(-4.15%)
Dec 14, 2022	39.41	39.55	38.31	38.75	3,711,057	-0.83(-2.11%)
Dec 13, 2022	40.77	40.77	39.20	39.58	4,283,496	+0.91(+2.36%)
Dec 12, 2022	38.27	38.71	37.96	38.67	2,469,459	+0.74(+1.94%)
Dec 09, 2022	38.33	38.63	37.92	37.93	2,760,925	-0.46(-1.19%)
Dec 08, 2022	37.60	38.50	37.31	38.39	2,332,502	+1.00(+2.68%)
Dec 07, 2022	37.15	37.55	37.01	37.39	2,007,407	-0.07(-0.19%)
Dec 06, 2022	38.15	38.24	37.13	37.46	3,170,676	-0.71(-1.87%)
Dec 05, 2022	38.18	38.55	37.75	38.17	2,436,589	-0.19(-0.49%)
Dec 02, 2022	38.08	38.46	37.87	38.36	2,628,252	-0.08(-0.21%)
Dec 01, 2022	38.83	38.95	37.89	38.44	3,242,268	-0.13(-0.33%)
Nov 30, 2022	36.94	38.57	36.56	38.57	5,711,660	+1.95(+5.34%)
Nov 29, 2022	36.90	37.16	36.52	36.61	2,513,591	-0.23(-0.62%)
Nov 28, 2022	37.67	37.92	36.56	36.84	3,759,951	-1.22(-3.21%)
Nov 25, 2022	38.31	38.44	38.06	38.06	1,199,080	-0.35(-0.90%)
Nov 23, 2022	37.66	38.59	37.64	38.41	2,532,982	+0.14(+0.36%)
Nov 22, 2022	37.42	38.33	37.24	38.27	2,624,535	+0.86(+2.31%)
Nov 21, 2022	37.75	37.92	37.40	37.41	2,386,998	-0.60(-1.57%)
Nov 18, 2022	38.38	38.43	37.67	38.00	1,929,254	-0.02(-0.05%)
Nov 17, 2022	36.58	38.02	36.58	38.02	2,476,833	+0.52(+1.38%)
Nov 16, 2022	38.24	38.25	37.33	37.51	4,039,071	-0.97(-2.53%)
Nov 15, 2022	39.03	39.16	37.79	38.48	3,503,968	+0.94(+2.51%)
Nov 14, 2022	37.03	38.18	36.95	37.54	3,589,058	+0.13(+0.34%)
Nov 11, 2022	36.44	37.47	36.29	37.41	3,273,989	+0.78(+2.14%)
Nov 10, 2022	34.96	36.62	34.69	36.62	6,350,073	+4.03(+12.36%)
Nov 09, 2022	33.12	33.28	32.57	32.60	3,163,807	-0.76(-2.29%)
Nov 08, 2022	32.83	33.59	32.64	33.36	3,757,355	+1.27(+3.96%)
Nov 07, 2022	31.69	32.17	31.39	32.09	5,381,643	+0.61(+1.92%)
Nov 04, 2022	31.74	31.86	31.06	31.48	8,575,615	+1.82(+6.12%)
Nov 03, 2022	29.68	30.18	29.33	29.67	3,110,996	-0.27(-0.89%)
Nov 02, 2022	30.93		29.94	29.94	4,728,740	-1.13(-3.64%)
Nov 01, 2022	31.93	31.97	31.02	31.07	4,296,067	+0.20(+0.64%)
Oct 31, 2022	31.56	31.63	30.84	30.87	4,562,891	-0.87(-2.75%)
Oct 28, 2022	30.69	31.97	30.68	31.74	9,022,065	+0.30(+0.95%)
Oct 27, 2022	32.14	32.99	31.40	31.45	7,082,938	-2.86(-8.33%)
Oct 26, 2022	33.74	34.97	33.63	34.30	4,438,591	-0.16(-0.46%)
Oct 25, 2022	33.85	34.79	33.82	34.46	3,570,602	+1.09(+3.27%)
Oct 24, 2022	33.30	33.61	32.77	33.37	2,940,822	+0.33(+0.99%)
Oct 21, 2022	32.05	33.15	31.83	33.04	3,674,863	+1.05(+3.29%)
Oct 20, 2022	31.88	32.82	31.74	31.99	3,329,440	+0.43(+1.35%)
Oct 19, 2022	31.28	32.04	31.23	31.56	3,514,407	-0.28(-0.87%)
Oct 18, 2022	33.10	33.15	31.38	31.84	5,883,728	+0.34(+1.07%)
Oct 17, 2022	31.85	32.17	31.38	31.50	5,626,458	+1.14(+3.76%)
Oct 14, 2022	31.89	31.95	30.30	30.36	4,304,899	-1.25(-3.95%)
Oct 13, 2022	28.95	32.11	28.86	31.61	6,399,409	+1.23(+4.05%)
Oct 12, 2022	30.79	30.95	30.34	30.38	2,619,988	-0.19(-0.62%)
Oct 11, 2022	31.38	31.40	30.15	30.57	5,103,969	-1.34(-4.20%)
Oct 10, 2022	32.48	32.53	31.56	31.91	3,407,917	-0.55(-1.68%)
Oct 07, 2022	33.15	33.36	32.26	32.46	4,972,673	-1.76(-5.13%)
Oct 06, 2022	34.11	34.80	34.11	34.21	3,610,564	-0.33(-0.95%)
Oct 05, 2022	33.91	34.98	33.73	34.54	3,888,858	+0.71(+2.11%)
Oct 04, 2022	33.54	34.08	33.35	33.83	5,502,486	+2.02(+6.36%)

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.