Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.94	40.63	39.12	40.17	650,967	-0.46(-1.13%)
Dec 29, 2022	40.47	41.65	39.58	40.63	1,187,325	+0.79(+1.98%)
Dec 28, 2022	40.17	40.51	38.99	39.84	769,492	-0.48(-1.19%)
Dec 27, 2022	41.28	41.49	40.10	40.32	683,673	-1.22(-2.94%)
Dec 23, 2022	42.30	42.58	40.80	41.54	764,136	-1.20(-2.81%)
Dec 22, 2022	40.83	42.76	40.68	42.74	960,092	+1.19(+2.86%)
Dec 21, 2022	41.75	42.98	40.98	41.55	924,921	-0.07(-0.17%)
Dec 20, 2022	40.89	43.05	40.86	41.62	1,422,733	+0.58(+1.41%)
Dec 19, 2022	43.16	43.72	40.55	41.04	2,471,295	-2.28(-5.26%)
Dec 16, 2022	37.74	43.82	36.19	43.32	6,552,911	+5.18(+13.58%)
Dec 15, 2022	38.34	39.19	37.88	38.14	1,251,193	-0.79(-2.03%)
Dec 14, 2022	40.51	40.53	37.82	38.93	2,068,601	-1.64(-4.04%)
Dec 13, 2022	41.29	42.00	39.43	40.57	1,534,318	+1.35(+3.44%)
Dec 12, 2022	37.93	39.24	37.39	39.22	951,770	+1.08(+2.83%)
Dec 09, 2022	38.63	39.31	38.11	38.14	671,666	-0.62(-1.60%)
Dec 08, 2022	38.90	39.31	37.77	38.76	1,417,660	+0.30(+0.78%)
Dec 07, 2022	38.33	39.07	37.69	38.46	1,218,221	-0.34(-0.88%)
Dec 06, 2022	40.28	40.47	37.86	38.80	1,506,435	-1.59(-3.94%)
Dec 05, 2022	41.61	41.61	40.00	40.39	901,566	-1.45(-3.47%)
Dec 02, 2022	40.10	42.18	39.90	41.84	1,113,724	+0.59(+1.43%)
Dec 01, 2022	40.90	41.84	40.01	41.25	1,159,828	+0.13(+0.32%)
Nov 30, 2022	37.78	41.30	37.78	41.12	2,447,530	+3.93(+10.57%)
Nov 29, 2022	37.73	37.83	36.58	37.19	1,218,214	-0.32(-0.85%)
Nov 28, 2022	37.27	37.88	36.98	37.51	1,134,359	-0.07(-0.19%)
Nov 25, 2022	37.02	37.66	36.68	37.58	451,696	+0.35(+0.94%)
Nov 23, 2022	35.48	37.97	35.46	37.23	1,488,682	+1.81(+5.11%)
Nov 22, 2022	35.35	35.67	34.70	35.42	1,869,373	+0.13(+0.37%)
Nov 21, 2022	35.34	36.37	35.00	35.29	1,712,892	-0.33(-0.93%)
Nov 18, 2022	36.70	37.98	35.00	35.62	1,838,474	-0.23(-0.64%)
Nov 17, 2022	35.13	37.31	35.12	35.85	3,031,169	-0.88(-2.40%)
Nov 16, 2022	36.66	39.66	36.20	36.73	8,988,158	+2.56(+7.49%)
Nov 15, 2022	36.19	36.98	34.00	34.17	1,546,333	-1.29(-3.64%)
Nov 14, 2022	39.87	39.95	35.35	35.46	2,109,659	-4.98(-12.31%)
Nov 11, 2022	37.80	41.75	37.65	40.44	2,285,514	+2.31(+6.06%)
Nov 10, 2022	40.04	40.80	35.43	38.13	3,480,308	+1.06(+2.86%)
Nov 09, 2022	43.74	43.93	36.10	37.07	4,189,012	-5.37(-12.65%)
Nov 08, 2022	42.66	44.22	41.20	42.44	1,638,130	-0.25(-0.59%)
Nov 07, 2022	44.61	44.82	42.43	42.69	1,469,809	-1.75(-3.94%)
Nov 04, 2022	46.03	46.05	43.61	44.44	1,541,737	-0.60(-1.33%)
Nov 03, 2022	44.65	46.75	43.97	45.04	1,022,695	-0.41(-0.90%)
Nov 02, 2022	46.48	47.75	44.94	45.45	1,232,396	-1.22(-2.61%)
Nov 01, 2022	47.62	48.13	46.39	46.67	677,137	-0.29(-0.62%)
Oct 31, 2022	47.26	48.25	46.78	46.96	745,543	-0.70(-1.47%)
Oct 28, 2022	46.62	47.72	45.40	47.66	731,781	+1.01(+2.17%)
Oct 27, 2022	46.68	47.14	45.42	46.65	707,882	+0.32(+0.70%)
Oct 26, 2022	45.31	47.90	44.82	46.33	839,818	+1.02(+2.24%)
Oct 25, 2022	43.19	45.87	42.76	45.31	983,390	+2.64(+6.19%)
Oct 24, 2022	43.72	44.09	41.55	42.67	562,865	-0.91(-2.09%)
Oct 21, 2022	42.70	43.78	41.66	43.58	711,116	+0.78(+1.82%)
Oct 20, 2022	41.75	44.78	41.26	42.80	836,377	+1.26(+3.03%)
Oct 19, 2022	42.91	43.12	41.04	41.54	1,163,778	-2.38(-5.42%)
Oct 18, 2022	45.06	46.19	43.47	43.92	820,099	+0.51(+1.17%)
Oct 17, 2022	42.68	44.23	42.45	43.41	812,831	+1.90(+4.58%)
Oct 14, 2022	44.01	44.28	41.32	41.51	998,550	-1.34(-3.13%)
Oct 13, 2022	40.45	43.04	39.30	42.85	1,221,221	+0.64(+1.52%)
Oct 12, 2022	40.68	42.37	39.97	42.21	885,489	+1.53(+3.76%)
Oct 11, 2022	40.01	41.37	38.09	40.68	1,032,292	+0.40(+0.99%)
Oct 10, 2022	42.12	42.65	40.23	40.28	1,129,720	-2.49(-5.82%)
Oct 07, 2022	45.72	45.90	42.69	42.77	1,748,640	-4.26(-9.06%)
Oct 06, 2022	46.85	47.67	45.65	47.03	1,641,322	+0.39(+0.84%)
Oct 05, 2022	47.42	47.51	44.93	46.64	1,452,383	-1.27(-2.65%)
Oct 04, 2022	45.82	48.26	45.50	47.91	1,641,432	+3.84(+8.71%)

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.