Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	28.98	29.31	28.69	29.25	1,008,820	-0.03(-0.12%)
Dec 29, 2022	28.63	29.49	28.46	29.29	1,131,001	+0.89(+3.12%)
Dec 28, 2022	29.35	29.55	28.27	28.40	1,297,758	-1.02(-3.48%)
Dec 27, 2022	29.15	29.55	28.92	29.43	1,141,463	+0.31(+1.06%)
Dec 23, 2022	28.73	29.40	28.63	29.12	751,492	+0.10(+0.36%)
Dec 22, 2022	28.06	29.03	27.66	29.01	1,805,829	+0.67(+2.37%)
Dec 21, 2022	28.69	29.03	28.31	28.34	1,824,319	-0.02(-0.06%)
Dec 20, 2022	28.28	28.90	28.18	28.36	1,389,848	-0.16(-0.57%)
Dec 19, 2022	29.33	29.57	28.13	28.52	2,048,481	-0.84(-2.87%)
Dec 16, 2022	30.20	30.43	28.93	29.36	2,595,175	-1.34(-4.37%)
Dec 15, 2022	30.98	31.40	30.64	30.71	1,036,864	-0.71(-2.25%)
Dec 14, 2022	30.69	31.91	30.68	31.41	2,068,651	+0.14(+0.44%)
Dec 13, 2022	32.40	32.95	30.65	31.28	2,102,305	+0.28(+0.92%)
Dec 12, 2022	30.63	31.04	29.63	30.99	1,665,571	+0.35(+1.15%)
Dec 09, 2022	29.90	30.86	29.85	30.64	1,689,890	+0.52(+1.71%)
Dec 08, 2022	30.10	30.50	29.90	30.12	2,349,725	+0.32(+1.07%)
Dec 07, 2022	30.27	30.63	29.43	29.80	2,961,242	-0.79(-2.59%)
Dec 06, 2022	32.13	32.40	30.35	30.60	4,572,105	-2.15(-6.57%)
Dec 05, 2022	33.31	34.08	32.61	32.75	2,617,767	-2.19(-6.28%)
Dec 02, 2022	35.36	35.75	34.94	34.94	1,022,053	-0.69(-1.93%)
Dec 01, 2022	36.22	36.87	35.20	35.63	1,149,237	-0.47(-1.31%)
Nov 30, 2022	35.79	36.22	35.13	36.10	1,397,863	+0.29(+0.82%)
Nov 29, 2022	35.16	36.01	35.02	35.81	813,882	+1.04(+3.00%)
Nov 28, 2022	35.13	35.69	34.57	34.77	927,864	-0.76(-2.14%)
Nov 25, 2022	34.82	35.67	34.74	35.53	433,184	+0.71(+2.04%)
Nov 23, 2022	34.31	35.07	33.94	34.82	676,652	-0.26(-0.75%)
Nov 22, 2022	34.48	35.21	34.16	35.08	756,309	+0.91(+2.65%)
Nov 21, 2022	33.92	34.27	33.69	34.18	1,038,232	+0.08(+0.23%)
Nov 18, 2022	34.86	34.95	33.71	34.10	758,441	+0.01(+0.02%)
Nov 17, 2022	33.13	34.09	32.92	34.09	685,428	+0.22(+0.66%)
Nov 16, 2022	34.78	34.90	33.83	33.87	815,683	-1.14(-3.24%)
Nov 15, 2022	35.27	35.87	34.54	35.01	1,370,701	+0.35(+1.01%)
Nov 14, 2022	35.19	35.88	34.64	34.66	1,840,661	-0.76(-2.15%)
Nov 11, 2022	35.11	36.14	34.28	35.42	2,136,419	+0.78(+2.24%)
Nov 10, 2022	33.13	34.74	32.78	34.64	1,841,616	+2.97(+9.38%)
Nov 09, 2022	32.10	32.52	31.43	31.67	985,757	-0.83(-2.55%)
Nov 08, 2022	32.38	33.10	32.15	32.50	1,058,757	+0.09(+0.26%)
Nov 07, 2022	33.35	33.72	32.10	32.41	1,542,696	-0.61(-1.84%)
Nov 04, 2022	32.44	33.03	32.20	33.02	894,967	+1.07(+3.34%)
Nov 03, 2022	32.02	32.39	31.24	31.95	1,237,592	-0.64(-1.97%)
Nov 02, 2022	33.34	34.03	32.57	32.59	1,056,166	-1.05(-3.12%)
Nov 01, 2022	34.49	34.60	33.53	33.64	1,207,967	-0.24(-0.71%)
Oct 31, 2022	33.27	33.92	32.90	33.88	1,026,974	+0.26(+0.79%)
Oct 28, 2022	33.25	33.96	33.13	33.61	995,823	+0.30(+0.90%)
Oct 27, 2022	33.80	34.37	33.20	33.32	1,358,417	-0.29(-0.86%)
Oct 26, 2022	33.62	33.98	32.90	33.60	1,246,918	-0.02(-0.05%)
Oct 25, 2022	32.31	33.87	32.15	33.62	1,515,264	+1.53(+4.78%)
Oct 24, 2022	32.01	32.30	31.22	32.09	1,358,395	+0.49(+1.55%)
Oct 21, 2022	31.50	31.87	30.88	31.60	2,078,744	-0.35(-1.09%)
Oct 20, 2022	31.93	32.79	31.29	31.94	2,032,075	+0.40(+1.26%)
Oct 19, 2022	32.63	32.71	31.30	31.54	1,667,533	-1.69(-5.10%)
Oct 18, 2022	34.12	34.55	33.11	33.24	1,834,385	-0.38(-1.13%)
Oct 17, 2022	33.62	34.31	33.48	33.62	1,390,798	+0.91(+2.80%)
Oct 14, 2022	33.17	33.36	32.49	32.71	922,343	+0.23(+0.70%)
Oct 13, 2022	31.28	32.72	30.30	32.48	1,354,289	+0.51(+1.59%)
Oct 12, 2022	31.95	32.24	31.53	31.97	971,566	-0.15(-0.47%)
Oct 11, 2022	32.17	32.54	31.53	32.12	967,302	-0.11(-0.34%)
Oct 10, 2022	32.67	32.76	31.99	32.23	706,056	-0.30(-0.94%)
Oct 07, 2022	32.92	33.02	32.08	32.54	1,297,107	-0.89(-2.66%)
Oct 06, 2022	33.54	33.81	32.54	33.43	1,238,704	-0.17(-0.50%)
Oct 05, 2022	34.28	34.37	31.86	33.59	2,168,353	-1.52(-4.34%)
Oct 04, 2022	34.65	35.60	34.63	35.12	1,768,582	+1.02(+2.98%)

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.