Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.92	29.98	28.65	28.69	1,427,609	-1.23(-4.12%)
Jan 30, 2023	29.62	30.00	28.92	29.92	1,794,701	+1.58(+5.57%)
Jan 27, 2023	29.18	29.21	27.69	28.34	2,147,430	-0.32(-1.11%)
Jan 26, 2023	29.05	30.13	28.58	28.66	2,492,781	-1.43(-4.75%)
Jan 25, 2023	31.33	32.19	29.83	30.09	3,124,989	+0.19(+0.62%)
Jan 24, 2023	30.36	30.42	29.52	29.90	1,271,195	+0.10(+0.34%)
Jan 23, 2023	31.51	31.79	29.24	29.80	2,375,190	-2.18(-6.81%)
Jan 20, 2023	34.34	34.64	31.90	31.98	1,732,539	-2.81(-8.08%)
Jan 19, 2023	34.44	35.12	33.79	34.79	2,328,618	+1.23(+3.67%)
Jan 18, 2023	31.81	33.61	31.25	33.56	1,542,998	+1.25(+3.87%)
Jan 17, 2023	32.78	33.00	31.72	32.30	1,003,968	-0.45(-1.37%)
Jan 13, 2023	34.00	34.17	32.59	32.75	1,533,341	-0.21(-0.65%)
Jan 12, 2023	33.42	34.79	32.50	32.97	2,295,796	-0.77(-2.27%)
Jan 11, 2023	35.13	35.52	33.71	33.73	1,395,088	-1.84(-5.17%)
Jan 10, 2023	36.52	37.05	35.36	35.57	1,094,238	-0.66(-1.83%)
Jan 09, 2023	36.47	36.49	34.13	36.24	1,796,340	-1.29(-3.43%)
Jan 06, 2023	39.95	41.48	36.93	37.52	2,244,851	-3.56(-8.66%)
Jan 05, 2023	39.04	41.24	39.04	41.08	2,013,604	+2.28(+5.87%)
Jan 04, 2023	38.43	40.06	38.01	38.80	1,365,701	-0.21(-0.55%)
Jan 03, 2023	37.09	39.85	35.96	39.02	2,443,272	+1.13(+2.98%)
Dec 30, 2022	39.05	39.66	37.89	37.89	1,196,377	+0.09(+0.25%)
Dec 29, 2022	39.69	39.76	37.32	37.80	1,802,267	-3.08(-7.54%)
Dec 28, 2022	38.95	41.05	38.24	40.88	1,760,062	+1.90(+4.86%)
Dec 27, 2022	38.10	39.67	38.10	38.98	2,052,448	+1.05(+2.76%)
Dec 23, 2022	38.78	39.72	37.80	37.94	2,050,459	+0.01(+0.02%)
Dec 22, 2022	36.66	39.73	36.53	37.93	2,946,151	+2.61(+7.38%)
Dec 21, 2022	36.61	36.91	34.78	35.32	1,561,351	-1.78(-4.81%)
Dec 20, 2022	38.04	38.43	36.53	37.10	1,774,889	-0.15(-0.40%)
Dec 19, 2022	35.75	37.96	35.68	37.25	1,845,338	+1.45(+4.04%)
Dec 16, 2022	34.95	36.33	34.19	35.81	2,871,445	+1.47(+4.27%)
Dec 15, 2022	32.47	34.75	32.13	34.34	3,931,216	+3.41(+11.02%)
Dec 14, 2022	30.43	31.99	29.19	30.93	3,176,916	+0.76(+2.51%)
Dec 13, 2022	27.98	31.14	27.39	30.18	3,662,335	-1.12(-3.58%)
Dec 12, 2022	33.19	33.33	31.29	31.30	1,298,351	-2.20(-6.58%)
Dec 09, 2022	33.29	33.81	32.08	33.50	2,180,253	+0.66(+2.02%)
Dec 08, 2022	33.90	34.56	32.51	32.84	2,457,162	-1.65(-4.79%)
Dec 07, 2022	34.24	35.21	33.71	34.49	2,493,243	+0.54(+1.60%)
Dec 06, 2022	31.96	34.56	31.88	33.95	2,495,747	+2.07(+6.50%)
Dec 05, 2022	31.06	32.47	30.58	31.87	2,284,831	+1.50(+4.95%)
Dec 02, 2022	31.39	31.69	30.08	30.37	2,548,133	+0.56(+1.88%)
Dec 01, 2022	29.96	30.93	29.40	29.81	2,124,177	-0.12(-0.41%)
Nov 30, 2022	35.21	35.36	29.93	29.93	3,689,586	-5.29(-15.01%)
Nov 29, 2022	34.24	35.67	34.04	35.22	2,655,277	+1.00(+2.92%)
Nov 28, 2022	33.10	34.59	32.65	34.22	1,628,422	+2.05(+6.39%)
Nov 25, 2022	32.17	32.41	31.84	32.16	557,561	+0.65(+2.07%)
Nov 23, 2022	32.58	32.69	31.26	31.51	1,629,120	-0.91(-2.79%)
Nov 22, 2022	33.94	34.67	32.32	32.42	1,134,962	-1.95(-5.68%)
Nov 21, 2022	33.90	34.56	33.47	34.37	827,237	+1.11(+3.34%)
Nov 18, 2022	32.32	34.11	32.23	33.26	1,609,063	-0.08(-0.25%)
Nov 17, 2022	35.20	35.20	32.90	33.34	2,046,720	-0.12(-0.36%)
Nov 16, 2022	32.87	33.87	32.59	33.46	1,820,538	+1.30(+4.04%)
Nov 15, 2022	30.88	33.17	30.66	32.16	3,478,981	-1.24(-3.72%)
Nov 14, 2022	33.28	33.83	32.15	33.41	1,489,687	+0.88(+2.70%)
Nov 11, 2022	34.26	34.89	32.17	32.53	1,959,791	-1.84(-5.35%)
Nov 10, 2022	38.76	39.49	34.13	34.37	4,447,829	-11.11(-24.44%)
Nov 09, 2022	43.47	45.66	43.35	45.48	2,352,081	+3.27(+7.74%)
Nov 08, 2022	42.33	44.10	40.57	42.21	1,785,393	-1.19(-2.73%)
Nov 07, 2022	45.41	46.44	43.18	43.40	1,450,206	-2.29(-5.01%)
Nov 04, 2022	45.48	49.06	44.88	45.69	3,131,596	-2.62(-5.41%)
Nov 03, 2022	46.05	48.40	46.00	48.30	4,114,622	+3.89(+8.75%)
Nov 02, 2022	40.32	44.42		44.42	3,822,270	+4.23(+10.53%)

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.