Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.70	32.96	30.77	30.96	1,225,264	-1.24(-3.84%)
Jan 30, 2023	30.30	32.26	30.01	32.20	2,374,733	+1.86(+6.14%)
Jan 27, 2023	33.60	33.84	29.74	30.34	2,477,838	-3.69(-10.86%)
Jan 26, 2023	34.15	35.51	33.80	34.03	1,965,177	-4.25(-11.11%)
Jan 25, 2023	38.95	39.92	37.72	38.29	1,325,672	-0.06(-0.15%)
Jan 24, 2023	38.60	39.07	37.69	38.34	743,177	-0.07(-0.17%)
Jan 23, 2023	40.89	41.32	37.93	38.41	992,298	-3.18(-7.66%)
Jan 20, 2023	43.30	43.65	41.58	41.59	824,285	-2.16(-4.94%)
Jan 19, 2023	43.78	44.70	42.78	43.76	1,076,410	+0.54(+1.25%)
Jan 18, 2023	40.73	43.75	40.67	43.22	1,397,375	+0.87(+2.05%)
Jan 17, 2023	44.51	44.71	42.26	42.35	963,324	-3.38(-7.40%)
Jan 13, 2023	47.84	48.19	45.64	45.73	957,983	+0.48(+1.06%)
Jan 12, 2023	45.57	47.66	45.06	45.25	629,134	-0.10(-0.23%)
Jan 11, 2023	45.82	46.44	44.31	45.35	695,690	-1.73(-3.67%)
Jan 10, 2023	46.25	48.63	45.58	47.08	730,306	+0.33(+0.71%)
Jan 09, 2023	47.06	47.86	45.11	46.75	1,125,882	-2.95(-5.93%)
Jan 06, 2023	54.40	54.85	49.11	49.70	1,287,064	-1.20(-2.36%)
Jan 05, 2023	50.84	52.25	50.34	50.90	713,331	+1.42(+2.86%)
Jan 04, 2023	51.58	52.35	49.00	49.48	998,922	-2.69(-5.16%)
Jan 03, 2023	48.24	53.42	48.09	52.18	1,340,401	+5.79(+12.49%)
Dec 30, 2022	47.68	47.71	45.99	46.38	668,402	-0.56(-1.19%)
Dec 29, 2022	47.52	48.87	46.14	46.94	1,359,104	-4.13(-8.09%)
Dec 28, 2022	52.19	53.20	49.35	51.07	1,687,328	-1.80(-3.41%)
Dec 27, 2022	49.56	52.94	48.73	52.87	1,176,549	+5.49(+11.59%)
Dec 23, 2022	46.17	48.13	45.33	47.38	1,291,477	+0.82(+1.77%)
Dec 22, 2022	43.23	47.43	43.03	46.56	832,694	+3.78(+8.83%)
Dec 21, 2022	42.16	43.21	41.59	42.78	660,635	+0.09(+0.22%)
Dec 20, 2022	40.45	42.69	39.83	42.69	565,938	+3.23(+8.18%)
Dec 19, 2022	38.34	40.47	38.07	39.46	576,774	+0.16(+0.41%)
Dec 16, 2022	37.08	39.38	36.80	39.30	490,232	+1.81(+4.83%)
Dec 15, 2022	38.58	38.60	36.78	37.49	504,015	-0.30(-0.80%)
Dec 14, 2022	37.19	38.06	36.69	37.79	582,575	+0.92(+2.51%)
Dec 13, 2022	33.90	37.63	33.88	36.87	628,568	+1.47(+4.16%)
Dec 12, 2022	33.88	35.40	33.63	35.39	331,040	+2.13(+6.41%)
Dec 09, 2022	34.36	34.36	32.60	33.26	453,704	-1.12(-3.27%)
Dec 08, 2022	34.65	35.25	34.02	34.38	951,923	+0.11(+0.33%)
Dec 07, 2022	34.02	34.56	33.30	34.27	444,907	+1.08(+3.27%)
Dec 06, 2022	32.94	33.95	32.52	33.19	338,543	+0.51(+1.55%)
Dec 05, 2022	31.62	32.98	31.33	32.68	263,523	+1.94(+6.32%)
Dec 02, 2022	31.23	31.31	30.52	30.74	230,213	+0.03(+0.11%)
Dec 01, 2022	30.36	31.19	30.10	30.70	296,085	-0.07(-0.23%)
Nov 30, 2022	32.98	33.27	30.73	30.78	431,936	-2.53(-7.59%)
Nov 29, 2022	32.56	33.65	32.30	33.31	246,134	+0.38(+1.15%)
Nov 28, 2022	33.50	33.62	31.92	32.93	391,397	-0.01(-0.04%)
Nov 25, 2022	32.53	33.30	32.53	32.94	260,326	+0.09(+0.28%)
Nov 23, 2022	34.81	35.07	32.77	32.84	815,680	-2.80(-7.86%)
Nov 22, 2022	35.93	36.40	35.44	35.65	332,594	-0.41(-1.13%)
Nov 21, 2022	34.59	36.12	34.42	36.05	559,915	+2.28(+6.74%)
Nov 18, 2022	32.91	34.37	32.84	33.78	235,871	+0.57(+1.71%)
Nov 17, 2022	33.10	33.59	32.68	33.21	389,095	+0.70(+2.14%)
Nov 16, 2022	31.81	32.73	31.63	32.51	338,630	+1.17(+3.75%)
Nov 15, 2022	31.07	31.69	30.26	31.34	344,521	-0.36(-1.14%)
Nov 14, 2022	31.60	32.62	31.17	31.70	290,204	+0.58(+1.86%)
Nov 11, 2022	32.75	33.32	31.01	31.12	483,676	-0.88(-2.74%)
Nov 10, 2022	32.14	34.01	31.91	32.00	651,710	-2.53(-7.33%)
Nov 09, 2022	32.35	34.57	31.44	34.53	474,723	+2.31(+7.18%)
Nov 08, 2022	31.80	32.91	31.57	32.21	433,609	+0.92(+2.94%)
Nov 07, 2022	29.59	31.33	29.59	31.29	358,016	+1.46(+4.88%)
Nov 04, 2022	27.76	30.37	27.63	29.84	181,034	+1.14(+3.96%)
Nov 03, 2022	29.27	29.40	27.93	28.70	205,366	-0.03(-0.09%)
Nov 02, 2022	27.46	28.79		28.73	188,428	+1.49(+5.47%)

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.