Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.61	35.35	33.80	34.31	821,307	-0.43(-1.25%)
Jan 30, 2023	34.86	35.56	34.56	34.74	599,881	-1.29(-3.58%)
Jan 27, 2023	37.00	37.11	35.97	36.03	479,522	-0.98(-2.65%)
Jan 26, 2023	36.32	37.04	35.23	37.01	512,457	+1.42(+4.00%)
Jan 25, 2023	35.96	36.23	34.98	35.59	321,631	-0.55(-1.52%)
Jan 24, 2023	36.78	36.78	35.60	36.13	634,643	-0.75(-2.03%)
Jan 23, 2023	36.76	37.25	36.35	36.88	313,436	+0.66(+1.83%)
Jan 20, 2023	36.71	36.95	35.97	36.22	754,463	+0.69(+1.95%)
Jan 19, 2023	35.57	36.21	35.36	35.53	322,318	+0.39(+1.12%)
Jan 18, 2023	36.14	36.78	34.82	35.13	568,207	-0.45(-1.27%)
Jan 17, 2023	36.73	37.18	35.17	35.59	762,674	-1.88(-5.01%)
Jan 13, 2023	35.04	37.50	34.90	37.46	1,314,512	+2.87(+8.28%)
Jan 12, 2023	35.46	35.51	34.31	34.60	743,982	-0.87(-2.44%)
Jan 11, 2023	35.40	36.07	34.83	35.46	564,001	-0.01(-0.03%)
Jan 10, 2023	36.10	36.29	35.37	35.47	693,347	-0.54(-1.50%)
Jan 09, 2023	37.50	37.98	35.86	36.01	640,921	-0.48(-1.32%)
Jan 06, 2023	37.01	37.94	36.37	36.49	806,413	-1.27(-3.36%)
Jan 05, 2023	34.89	37.86	34.65	37.76	1,302,951	+2.37(+6.71%)
Jan 04, 2023	35.23	36.44	34.72	35.38	1,111,515	+1.61(+4.75%)
Jan 03, 2023	31.51	34.26	31.51	33.78	845,879	+3.40(+11.21%)
Dec 30, 2022	29.35	31.06	29.33	30.37	307,935	-0.49(-1.59%)
Dec 29, 2022	30.76	31.35	29.70	30.86	679,602	+0.26(+0.85%)
Dec 28, 2022	31.66	31.92	30.18	30.60	832,476	-1.30(-4.07%)
Dec 27, 2022	30.77	32.10	30.77	31.90	1,060,344	+1.19(+3.88%)
Dec 23, 2022	31.99	32.13	30.52	30.71	520,814	-1.40(-4.37%)
Dec 22, 2022	32.93	33.16	31.60	32.11	446,131	-0.61(-1.85%)
Dec 21, 2022	30.54	33.03	30.31	32.72	520,021	+2.18(+7.13%)
Dec 20, 2022	29.37	30.54	29.12	30.54	448,055	+0.37(+1.22%)
Dec 19, 2022	31.26	31.39	29.65	30.17	745,380	-0.95(-3.04%)
Dec 16, 2022	31.04	32.45	31.04	31.12	556,568	-0.05(-0.15%)
Dec 15, 2022	32.22	33.12	31.02	31.17	764,976	-1.00(-3.12%)
Dec 14, 2022	32.95	33.25	32.15	32.17	413,082	-0.60(-1.82%)
Dec 13, 2022	33.65	34.21	32.36	32.77	618,189	+0.27(+0.82%)
Dec 12, 2022	32.50	33.00	31.06	32.50	1,132,729	-0.71(-2.14%)
Dec 09, 2022	31.35	33.85	30.98	33.21	1,497,245	+2.10(+6.76%)
Dec 08, 2022	30.71	31.93	30.55	31.11	984,948	+1.58(+5.36%)
Dec 07, 2022	30.28	30.79	29.49	29.53	839,787	-1.16(-3.77%)
Dec 06, 2022	30.21	30.83	29.53	30.68	818,356	+0.83(+2.79%)
Dec 05, 2022	29.37	30.27	28.69	29.85	1,195,423	+1.57(+5.56%)
Dec 02, 2022	27.48	28.77	27.01	28.28	1,027,925	+0.44(+1.57%)
Dec 01, 2022	28.05	29.10	27.73	27.84	717,925	-1.01(-3.51%)
Nov 30, 2022	29.27	29.55	28.53	28.86	1,933,727	+0.52(+1.84%)
Nov 29, 2022	26.76	28.74	25.95	28.33	1,114,600	+2.25(+8.65%)
Nov 28, 2022	25.55	26.54	25.55	26.08	411,999	+0.40(+1.55%)
Nov 25, 2022	25.86	26.25	25.49	25.68	455,423	-0.69(-2.62%)
Nov 23, 2022	26.06	26.65	25.58	26.37	365,083	+0.76(+2.96%)
Nov 22, 2022	25.13	25.99	25.05	25.62	680,518	+0.20(+0.78%)
Nov 21, 2022	26.15	26.34	25.22	25.42	405,421	-1.24(-4.66%)
Nov 18, 2022	27.66	27.96	26.52	26.66	553,161	-1.38(-4.93%)
Nov 17, 2022	26.88	28.65	26.65	28.04	943,178	-0.24(-0.84%)
Nov 16, 2022	29.93	29.93	28.25	28.28	396,656	-2.31(-7.56%)
Nov 15, 2022	29.08	31.20	29.08	30.59	733,167	+2.65(+9.49%)
Nov 14, 2022	27.88	28.46	27.43	27.94	350,612	-0.13(-0.47%)
Nov 11, 2022	27.54	28.42	27.39	28.07	609,518	+1.54(+5.82%)
Nov 10, 2022	25.53	26.70	25.34	26.52	319,762	+2.50(+10.41%)
Nov 09, 2022	25.96	25.96	23.69	24.02	826,666	-2.43(-9.17%)
Nov 08, 2022	26.33	26.75	25.24	26.45	396,076	-0.35(-1.31%)
Nov 07, 2022	27.61	27.62	26.41	26.80	547,797	-0.32(-1.19%)
Nov 04, 2022	26.90	27.57	26.16	27.12	607,145	+1.86(+7.35%)
Nov 03, 2022	24.42	26.46	24.42	25.26	472,662	+0.12(+0.49%)
Nov 02, 2022	25.67			25.14	719,411	-0.60(-2.32%)

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.