Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.92	28.06	26.85	28.04	2,728,192	+1.11(+4.13%)
Jan 30, 2023	27.59	27.93	26.85	26.93	2,895,394	-1.60(-5.61%)
Jan 27, 2023	27.62	29.14	27.62	28.53	3,458,063	+0.33(+1.16%)
Jan 26, 2023	27.83	28.25	26.89	28.20	4,452,392	+1.29(+4.80%)
Jan 25, 2023	25.78	27.15	25.01	26.91	4,470,336	-0.22(-0.81%)
Jan 24, 2023	26.79	27.44	26.59	27.13	3,029,060	-0.04(-0.15%)
Jan 23, 2023	25.77	27.62	25.57	27.17	5,310,762	+1.73(+6.79%)
Jan 20, 2023	23.93	25.49	23.64	25.44	3,119,228	+1.85(+7.83%)
Jan 19, 2023	23.82	24.24	23.29	23.59	2,736,892	-0.84(-3.46%)
Jan 18, 2023	25.87	26.24	24.37	24.43	4,527,110	-0.96(-3.79%)
Jan 17, 2023	25.01	25.85	24.86	25.40	2,311,101	+0.33(+1.31%)
Jan 13, 2023	24.21	25.18	23.98	25.07	2,691,867	+0.20(+0.80%)
Jan 12, 2023	24.49	25.22	23.57	24.87	5,087,102	+0.55(+2.25%)
Jan 11, 2023	23.41	24.36	23.15	24.33	3,189,063	+1.19(+5.15%)
Jan 10, 2023	22.55	23.26	22.20	23.13	2,656,358	+0.42(+1.84%)
Jan 09, 2023	22.56	23.96	22.52	22.72	4,314,013	+0.74(+3.39%)
Jan 06, 2023	20.80	22.27	20.01	21.97	4,358,415	+1.74(+8.59%)
Jan 05, 2023	21.12	21.19	20.12	20.23	3,081,947	-1.27(-5.91%)
Jan 04, 2023	21.66	21.89	20.77	21.50	3,210,826	+0.17(+0.79%)
Jan 03, 2023	22.62	23.11	20.86	21.34	3,825,272	-0.62(-2.81%)
Dec 30, 2022	21.33	21.99	20.96	21.95	3,261,441	-0.10(-0.45%)
Dec 29, 2022	21.03	22.28	21.03	22.05	3,374,148	+1.56(+7.61%)
Dec 28, 2022	21.42	21.96	20.40	20.49	3,336,843	-1.05(-4.89%)
Dec 27, 2022	22.05	22.06	21.13	21.54	2,816,498	-0.65(-2.91%)
Dec 23, 2022	21.69	22.22	21.13	22.19	2,475,265	+0.04(+0.18%)
Dec 22, 2022	23.01	23.09	20.93	22.15	5,554,363	-1.80(-7.51%)
Dec 21, 2022	23.10	24.26	22.94	23.95	4,507,556	+1.14(+5.01%)
Dec 20, 2022	22.33	23.16	22.02	22.81	3,465,984	+0.08(+0.34%)
Dec 19, 2022	23.78	23.86	22.24	22.73	3,403,549	-0.96(-4.06%)
Dec 16, 2022	24.38	24.83	23.31	23.69	3,872,002	-1.01(-4.09%)
Dec 15, 2022	26.42	26.73	24.38	24.70	4,124,146	-3.10(-11.16%)
Dec 14, 2022	28.41	29.44	26.80	27.80	8,134,484	-0.69(-2.43%)
Dec 13, 2022	30.55	30.98	27.68	28.50	8,003,139	+0.96(+3.49%)
Dec 12, 2022	26.06	27.54	25.97	27.53	3,323,358	+1.69(+6.52%)
Dec 09, 2022	25.99	26.96	25.57	25.85	3,370,685	-0.53(-1.99%)
Dec 08, 2022	25.65	26.60	25.11	26.37	4,543,722	+1.20(+4.76%)
Dec 07, 2022	25.20	25.73	24.60	25.18	4,296,921	-0.39(-1.51%)
Dec 06, 2022	27.26	27.34	25.02	25.56	3,492,781	-1.76(-6.46%)
Dec 05, 2022	28.09	28.56	26.75	27.33	2,505,501	-1.45(-5.03%)
Dec 02, 2022	27.65	29.03	27.45	28.77	3,569,926	-0.52(-1.76%)
Dec 01, 2022	29.24	29.69	28.19	29.29	4,554,789	+0.12(+0.41%)
Nov 30, 2022	25.38	29.17	25.25	29.17	6,111,278	+3.79(+14.92%)
Nov 29, 2022	26.09	26.26	25.04	25.38	2,548,668	-0.75(-2.88%)
Nov 28, 2022	27.04	27.51	25.81	26.14	2,224,544	-1.82(-6.52%)
Nov 25, 2022	28.07	28.20	27.68	27.96	1,107,949	-0.50(-1.74%)
Nov 23, 2022	27.61	28.69	27.45	28.46	3,081,211	+0.72(+2.61%)
Nov 22, 2022	26.55	27.77	25.98	27.73	2,164,091	+1.51(+5.74%)
Nov 21, 2022	26.69	26.95	26.05	26.23	2,096,233	-0.90(-3.32%)
Nov 18, 2022	27.92	27.95	26.41	27.13	2,991,293	+0.12(+0.44%)
Nov 17, 2022	25.65	27.40	25.58	27.01	4,123,451	+0.10(+0.37%)
Nov 16, 2022	27.52	27.69	26.58	26.91	4,265,133	-1.15(-4.10%)
Nov 15, 2022	29.09	29.29	27.26	28.06	6,131,938	+0.94(+3.47%)
Nov 14, 2022	27.22	28.13	26.72	27.12	5,019,954	-0.73(-2.63%)
Nov 11, 2022	26.36	28.10	26.02	27.85	6,006,513	+1.28(+4.81%)
Nov 10, 2022	24.42	26.57	24.06	26.57	8,040,659	+5.30(+24.93%)
Nov 09, 2022	22.47	22.47	21.17	21.27	4,758,331	-1.76(-7.66%)
Nov 08, 2022	23.02	23.90	22.07	23.03	5,623,886	+0.60(+2.70%)
Nov 07, 2022	21.53	22.54	21.02	22.43	3,698,250	+1.08(+5.06%)
Nov 04, 2022	21.45	21.70	19.95	21.35	8,288,593	+1.07(+5.28%)
Nov 03, 2022	21.38	21.42	20.22	20.28	4,494,505	-1.97(-8.86%)
Nov 02, 2022	24.78		22.22	22.25	6,327,003	-2.58(-10.38%)

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.