Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	31.48	31.87	31.37	31.80	880,629	+0.13(+0.41%)
Dec 29, 2022	31.50	31.81	31.46	31.67	730,788	+0.39(+1.25%)
Dec 28, 2022	32.01	32.26	31.28	31.28	569,510	-0.71(-2.22%)
Dec 27, 2022	31.83	32.10	31.77	31.99	453,968	+0.27(+0.85%)
Dec 23, 2022	31.56	31.88	31.46	31.72	519,149	+0.09(+0.28%)
Dec 22, 2022	31.70	31.73	31.16	31.63	1,069,587	-0.34(-1.06%)
Dec 21, 2022	31.79	32.20	31.67	31.97	841,861	+0.48(+1.52%)
Dec 20, 2022	31.19	31.71	30.88	31.49	1,180,551	-0.10(-0.32%)
Dec 19, 2022	32.16	32.30	31.50	31.59	1,941,639	-0.55(-1.71%)
Dec 16, 2022	31.82	32.27	31.57	32.14	2,994,304	+0.00(+0.00%)
Dec 15, 2022	32.51	32.55	32.06	32.14	2,086,477	-0.86(-2.61%)
Dec 14, 2022	33.47	33.86	32.92	33.00	1,574,481	-0.56(-1.67%)
Dec 13, 2022	33.78	33.90	32.83	33.56	1,840,782	+0.82(+2.50%)
Dec 12, 2022	32.79	32.98	32.48	32.74	4,475,525	-0.01(-0.03%)
Dec 09, 2022	33.31	33.56	32.61	32.75	2,725,733	-0.65(-1.95%)
Dec 08, 2022	33.88	34.25	33.32	33.40	1,681,047	-0.14(-0.42%)
Dec 07, 2022	32.69	33.59	32.48	33.54	2,392,791	+0.72(+2.19%)
Dec 06, 2022	33.69	33.83	32.50	32.82	2,186,481	-0.87(-2.58%)
Dec 05, 2022	34.20	34.53	33.60	33.69	1,445,398	-0.65(-1.89%)
Dec 02, 2022	33.22	34.51	32.91	34.34	1,780,578	+0.80(+2.39%)
Dec 01, 2022	33.34	33.87	33.23	33.54	1,643,297	+0.41(+1.24%)
Nov 30, 2022	32.55	33.14	32.10	33.13	2,393,490	+0.31(+0.94%)
Nov 29, 2022	32.39	33.13	32.23	32.82	2,956,340	+0.43(+1.33%)
Nov 28, 2022	33.55	33.58	31.95	32.39	7,303,613	+1.39(+4.48%)
Nov 25, 2022	31.02	32.05	30.86	31.00	1,704,232	-0.02(-0.06%)
Nov 23, 2022	29.81	31.31	29.81	31.02	2,673,090	+1.05(+3.50%)
Nov 22, 2022	29.12	30.05	29.12	29.97	1,491,461	+1.05(+3.63%)
Nov 21, 2022	28.32	28.95	28.22	28.92	1,391,208	+0.38(+1.33%)
Nov 18, 2022	28.94	29.23	28.23	28.54	870,862	-0.10(-0.35%)
Nov 17, 2022	28.37	28.65	28.09	28.64	831,722	-0.18(-0.62%)
Nov 16, 2022	29.16	29.24	28.64	28.82	1,162,693	-0.53(-1.81%)
Nov 15, 2022	29.85	29.86	29.07	29.35	1,268,001	+0.15(+0.51%)
Nov 14, 2022	29.26	30.05	29.18	29.20	2,328,896	-0.30(-1.02%)
Nov 11, 2022	29.49	30.21	29.30	29.50	1,855,679	+0.23(+0.79%)
Nov 10, 2022	28.89	29.35	28.80	29.27	1,570,019	+1.55(+5.59%)
Nov 09, 2022	28.32	28.66	27.70	27.72	1,318,972	-0.98(-3.41%)
Nov 08, 2022	28.43	28.91	28.30	28.70	1,216,304	+0.25(+0.88%)
Nov 07, 2022	28.28	28.75	28.11	28.45	1,898,942	+0.35(+1.25%)
Nov 04, 2022	27.46	28.40	27.40	28.10	1,679,348	+1.18(+4.38%)
Nov 03, 2022	26.50	27.21	25.89	26.92	1,653,113	-0.03(-0.11%)
Nov 02, 2022	27.40		26.94	26.95	2,928,606	+0.96(+3.69%)
Nov 01, 2022	25.78	26.08	25.52	25.99	1,021,834	+0.51(+2.00%)
Oct 31, 2022	25.45	25.77	25.45	25.48	1,139,370	-0.19(-0.74%)
Oct 28, 2022	25.27	25.77	25.09	25.67	1,259,679	+0.49(+1.95%)
Oct 27, 2022	25.39	25.64	25.12	25.18	1,009,697	+0.00(+0.00%)
Oct 26, 2022	25.33	25.59	25.11	25.18	1,041,742	+0.08(+0.32%)
Oct 25, 2022	24.48	25.30	24.48	25.10	1,153,910	+0.45(+1.83%)
Oct 24, 2022	24.87	24.96	24.50	24.65	489,195	+0.01(+0.04%)
Oct 21, 2022	24.07	24.81	23.82	24.64	771,862	+0.74(+3.10%)
Oct 20, 2022	24.32	24.60	23.68	23.90	932,454	-0.36(-1.48%)
Oct 19, 2022	24.38	24.58	24.11	24.26	962,325	-0.31(-1.26%)
Oct 18, 2022	24.69	25.06	24.27	24.57	722,117	+0.49(+2.03%)
Oct 17, 2022	23.99	24.31	23.75	24.08	843,233	+0.54(+2.29%)
Oct 14, 2022	24.03	24.30	23.46	23.54	1,470,736	-0.25(-1.05%)
Oct 13, 2022	22.72	24.11	22.65	23.79	1,355,264	+0.48(+2.06%)
Oct 12, 2022	23.20	23.55	22.84	23.31	1,157,777	+0.19(+0.82%)
Oct 11, 2022	23.58	23.85	23.09	23.12	1,857,595	-0.71(-2.98%)
Oct 10, 2022	23.75	24.05	23.47	23.83	1,394,642	+0.28(+1.19%)
Oct 07, 2022	23.68	23.79	23.27	23.55	1,430,078	-0.39(-1.63%)
Oct 06, 2022	24.16	24.39	23.90	23.94	706,427	-0.34(-1.40%)
Oct 05, 2022	23.94	24.41	23.84	24.28	1,232,410	-0.13(-0.53%)
Oct 04, 2022	24.02	24.57	24.02	24.41	1,553,640	+0.92(+3.92%)

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.