Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	37.86	38.31	37.24	38.10	415,473	-0.05(-0.12%)
Dec 29, 2022	37.14	38.41	37.00	38.15	249,064	+1.04(+2.80%)
Dec 28, 2022	38.37	38.66	37.01	37.11	341,326	-1.29(-3.35%)
Dec 27, 2022	38.20	38.85	38.07	38.40	278,314	+0.26(+0.67%)
Dec 23, 2022	37.60	38.17	37.05	38.14	205,651	+0.50(+1.34%)
Dec 22, 2022	38.57	38.69	36.86	37.64	392,970	-1.19(-3.07%)
Dec 21, 2022	39.76	39.85	38.79	38.83	300,437	-0.61(-1.55%)
Dec 20, 2022	39.04	39.69	38.65	39.44	287,611	+0.30(+0.75%)
Dec 19, 2022	40.00	40.23	39.02	39.14	476,777	-0.87(-2.17%)
Dec 16, 2022	39.73	40.42	39.08	40.01	579,771	+0.00(+0.00%)
Dec 15, 2022	40.94	41.08	39.71	40.01	445,000	-0.93(-2.28%)
Dec 14, 2022	41.30	41.48	40.35	40.94	535,871	-0.63(-1.51%)
Dec 13, 2022	42.70	42.92	41.37	41.57	717,786	-0.20(-0.48%)
Dec 12, 2022	40.61	41.84	40.45	41.77	411,701	+1.12(+2.75%)
Dec 09, 2022	40.84	41.03	40.30	40.65	220,306	-0.27(-0.67%)
Dec 08, 2022	41.08	41.70	40.55	40.93	189,387	+0.33(+0.82%)
Dec 07, 2022	40.79	41.47	40.48	40.59	216,543	-0.26(-0.63%)
Dec 06, 2022	40.81	42.39	40.04	40.85	345,075	+0.04(+0.09%)
Dec 05, 2022	41.25	41.67	40.74	40.81	205,874	-0.59(-1.42%)
Dec 02, 2022	41.58	41.91	41.05	41.40	282,257	-0.63(-1.51%)
Dec 01, 2022	42.71	42.96	42.01	42.03	329,740	-0.63(-1.49%)
Nov 30, 2022	42.87	43.23	41.96	42.67	435,298	-0.07(-0.16%)
Nov 29, 2022	41.49	43.11	41.49	42.73	565,474	+0.82(+1.97%)
Nov 28, 2022	41.02	42.27	40.53	41.91	635,842	+0.72(+1.75%)
Nov 25, 2022	41.03	41.58	41.00	41.19	120,796	+0.01(+0.02%)
Nov 23, 2022	41.10	41.57	40.06	41.18	321,197	-0.06(-0.16%)
Nov 22, 2022	39.37	41.34	38.95	41.24	570,006	+1.90(+4.82%)
Nov 21, 2022	40.37	40.68	38.78	39.35	839,906	-0.65(-1.62%)
Nov 18, 2022	41.27	41.40	39.82	39.99	289,548	-0.27(-0.67%)
Nov 17, 2022	40.31	40.41	39.80	40.26	287,498	-0.84(-2.05%)
Nov 16, 2022	41.24	41.47	40.71	41.10	324,413	-0.47(-1.14%)
Nov 15, 2022	41.49	42.20	41.06	41.58	375,673	+0.84(+2.07%)
Nov 14, 2022	39.74	41.69	39.33	40.73	546,456	+1.06(+2.68%)
Nov 11, 2022	39.79	40.69	39.38	39.67	478,721	+0.32(+0.82%)
Nov 10, 2022	39.43	39.96	39.18	39.35	495,424	+1.71(+4.55%)
Nov 09, 2022	37.84	38.63	37.59	37.63	230,168	-0.64(-1.67%)
Nov 08, 2022	38.27	38.64	37.55	38.27	345,542	+0.22(+0.58%)
Nov 07, 2022	37.10	38.14	36.60	38.05	420,476	+1.01(+2.72%)
Nov 04, 2022	37.33	37.57	36.26	37.04	360,948	+0.44(+1.19%)
Nov 03, 2022	36.70	37.11	35.84	36.60	357,753	-0.44(-1.17%)
Nov 02, 2022	38.46		37.04	37.04	404,637	-1.37(-3.57%)
Nov 01, 2022	39.20	39.71	37.69	38.41	410,649	-0.16(-0.41%)
Oct 31, 2022	37.86	38.84	37.77	38.57	543,257	+0.51(+1.34%)
Oct 28, 2022	36.93	38.35	36.32	38.06	728,548	+1.90(+5.25%)
Oct 27, 2022	36.32	36.64	35.99	36.16	381,065	+0.01(+0.03%)
Oct 26, 2022	36.99	37.72	36.05	36.15	547,081	-0.46(-1.26%)
Oct 25, 2022	36.06	37.01	36.06	36.61	364,540	+0.33(+0.92%)
Oct 24, 2022	36.36	36.67	35.48	36.28	379,998	+0.06(+0.15%)
Oct 21, 2022	35.17	36.34	34.99	36.22	364,872	+0.98(+2.78%)
Oct 20, 2022	35.29	35.97	34.80	35.24	428,931	-0.25(-0.70%)
Oct 19, 2022	36.16	36.68	35.23	35.49	426,413	-1.12(-3.06%)
Oct 18, 2022	37.16	37.84	36.44	36.61	392,098	+0.07(+0.20%)
Oct 17, 2022	35.57	36.64	35.56	36.54	379,823	+1.70(+4.89%)
Oct 14, 2022	35.70	36.00	34.80	34.84	319,745	-0.30(-0.84%)
Oct 13, 2022	34.09	35.61	33.34	35.13	304,210	+0.43(+1.23%)
Oct 12, 2022	34.82	34.90	33.97	34.71	241,818	-0.06(-0.16%)
Oct 11, 2022	33.88	34.99	33.09	34.76	507,367	+0.77(+2.26%)
Oct 10, 2022	34.38	34.38	33.25	33.99	436,385	-0.42(-1.21%)
Oct 07, 2022	34.26	34.57	33.49	34.41	434,248	-0.40(-1.14%)
Oct 06, 2022	34.34	35.01	34.24	34.81	542,216	+0.41(+1.18%)
Oct 05, 2022	33.80	34.70	33.74	34.40	308,274	-0.11(-0.32%)
Oct 04, 2022	33.30	34.93	33.30	34.51	546,231	+1.86(+5.70%)

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.