Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	34.12	34.52	33.31	33.52	6,827,538	+0.35(+1.06%)
Dec 29, 2022	35.22	35.37	32.95	33.16	6,060,482	-2.75(-7.66%)
Dec 28, 2022	34.30	36.00	33.78	35.92	8,431,050	+1.60(+4.66%)
Dec 27, 2022	33.62	34.65	33.51	34.32	5,775,928	+0.69(+2.04%)
Dec 23, 2022	34.10	34.80	33.57	33.63	7,022,626	-0.41(-1.20%)
Dec 22, 2022	33.60	35.65	33.54	34.04	10,976,796	+1.28(+3.92%)
Dec 21, 2022	33.57	33.73	32.17	32.76	8,819,626	-1.71(-4.97%)
Dec 20, 2022	35.21	35.52	33.80	34.47	8,969,999	-0.54(-1.55%)
Dec 19, 2022	33.52	35.31	33.25	35.01	8,111,403	+1.37(+4.07%)
Dec 16, 2022	33.84	34.58	33.22	33.64	9,563,067	+0.79(+2.40%)
Dec 15, 2022	31.65	33.20	31.38	32.85	15,201,642	+2.30(+7.54%)
Dec 14, 2022	30.05	31.23	29.22	30.55	12,545,133	+0.60(+2.00%)
Dec 13, 2022	27.76	30.59	27.32	29.95	14,985,692	-0.72(-2.36%)
Dec 12, 2022	31.72	32.16	30.52	30.67	8,667,690	-1.14(-3.59%)
Dec 09, 2022	31.22	31.84	30.71	31.81	11,369,580	+1.11(+3.63%)
Dec 08, 2022	30.74	31.34	29.73	30.70	9,560,037	-0.62(-1.98%)
Dec 07, 2022	31.22	31.54	30.32	31.32	9,205,967	+0.30(+0.98%)
Dec 06, 2022	29.68	31.51	29.62	31.01	10,624,149	+1.35(+4.56%)
Dec 05, 2022	27.91	29.94	27.81	29.66	9,994,793	+2.28(+8.31%)
Dec 02, 2022	28.99	29.05	27.02	27.39	11,596,567	-0.43(-1.54%)
Dec 01, 2022	27.30	28.20	26.84	27.81	9,208,870	+0.17(+0.62%)
Nov 30, 2022	29.94	30.90	27.62	27.64	14,077,885	-2.44(-8.10%)
Nov 29, 2022	30.32	30.32	29.49	30.08	8,412,875	-0.29(-0.94%)
Nov 28, 2022	29.31	30.62	28.95	30.37	7,597,966	+1.77(+6.19%)
Nov 25, 2022	28.86	29.06	28.27	28.60	3,672,034	-0.19(-0.66%)
Nov 23, 2022	29.19	29.55	28.51	28.79	7,885,765	-0.17(-0.59%)
Nov 22, 2022	29.50	30.15	28.87	28.96	7,005,311	-0.99(-3.31%)
Nov 21, 2022	29.98	30.58	29.75	29.95	8,000,258	+0.50(+1.71%)
Nov 18, 2022	29.04	30.03	28.69	29.44	13,307,940	-0.53(-1.78%)
Nov 17, 2022	30.51	30.98	29.83	29.98	12,428,248	+0.77(+2.64%)
Nov 16, 2022	28.14	29.42	28.14	29.20	10,568,552	+1.51(+5.47%)
Nov 15, 2022	27.59	28.39	26.77	27.69	15,963,018	-1.27(-4.37%)
Nov 14, 2022	28.54	29.07	27.66	28.96	11,394,566	+0.91(+3.26%)
Nov 11, 2022	28.50	28.60	27.15	28.04	11,646,933	-0.71(-2.48%)
Nov 10, 2022	30.83	31.26	28.71	28.76	15,498,911	-6.41(-18.22%)
Nov 09, 2022	33.40	35.37	33.00	35.16	15,090,940	+2.67(+8.20%)
Nov 08, 2022	32.15	33.68	31.20	32.50	13,547,729	+0.01(+0.03%)
Nov 07, 2022	32.36	33.51	31.90	32.49	9,828,463	-0.44(-1.33%)
Nov 04, 2022	32.83	34.81	32.23	32.93	17,195,168	-1.28(-3.73%)
Nov 03, 2022	34.86	35.53	33.37	34.20	16,229,036	+0.63(+1.87%)
Nov 02, 2022	30.97	33.62		33.57	21,273,002	+3.02(+9.88%)
Nov 01, 2022	29.76	30.93	29.56	30.56	10,887,092	-0.15(-0.50%)
Oct 31, 2022	31.19	31.58	30.24	30.71	11,060,994	-0.07(-0.22%)
Oct 28, 2022	32.60	33.21	30.62	30.77	12,493,480	-2.25(-6.80%)
Oct 27, 2022	32.19	33.13	31.39	33.02	18,313,598	+0.03(+0.09%)
Oct 26, 2022	32.95	33.42	31.14	32.99	16,585,405	-0.53(-1.59%)
Oct 25, 2022	36.35	36.40	33.04	33.53	13,690,799	-2.96(-8.11%)
Oct 24, 2022	36.55	37.99	36.13	36.49	11,087,385	-0.43(-1.16%)
Oct 21, 2022	39.24	40.08	36.59	36.91	15,393,252	-2.56(-6.49%)
Oct 20, 2022	37.90	39.85	36.46	39.48	13,870,529	+1.50(+3.96%)
Oct 19, 2022	37.22	39.16	36.64	37.97	13,267,527	+1.82(+5.03%)
Oct 18, 2022	35.04	37.11	34.11	36.15	14,712,066	-1.30(-3.48%)
Oct 17, 2022	38.89	38.96	37.12	37.46	14,164,665	-3.91(-9.46%)
Oct 14, 2022	37.42	41.46	36.65	41.37	15,563,433	+3.03(+7.89%)
Oct 13, 2022	43.85	44.89	37.74	38.34	18,739,764	-3.00(-7.25%)
Oct 12, 2022	40.88	42.65	40.49	41.34	12,066,534	+0.35(+0.86%)
Oct 11, 2022	41.62	43.13	39.27	40.99	15,559,153	-0.02(-0.05%)
Oct 10, 2022	39.90	41.81	39.68	41.01	12,797,127	+0.68(+1.68%)
Oct 07, 2022	38.24	40.79	37.89	40.33	12,136,900	+3.30(+8.92%)
Oct 06, 2022	36.93	37.55	35.52	37.03	11,775,046	+0.71(+1.97%)
Oct 05, 2022	37.21	38.40	36.03	36.32	12,006,589	+0.73(+2.06%)
Oct 04, 2022	38.09	38.09	35.57	35.58	12,572,031	-4.73(-11.74%)

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.