Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.46	41.67	40.09	41.34	855,469	+0.20(+0.50%)
Jan 30, 2023	42.12	42.49	41.05	41.13	806,335	-1.52(-3.56%)
Jan 27, 2023	43.52	43.79	42.09	42.65	1,280,919	-1.72(-3.88%)
Jan 26, 2023	45.82	45.82	43.24	44.37	1,553,817	-1.72(-3.73%)
Jan 25, 2023	43.77	46.26	43.51	46.09	1,114,550	+1.04(+2.31%)
Jan 24, 2023	43.40	45.32	42.28	45.05	1,173,295	+1.24(+2.84%)
Jan 23, 2023	42.81	43.96	42.24	43.81	1,158,340	-0.55(-1.25%)
Jan 20, 2023	42.48	44.40	41.73	44.36	1,006,297	+1.44(+3.35%)
Jan 19, 2023	41.57	43.48	40.86	42.92	1,415,426	+2.14(+5.25%)
Jan 18, 2023	43.55	44.11	40.73	40.78	1,302,853	-1.25(-2.96%)
Jan 17, 2023	44.16	44.16	41.20	42.03	1,334,070	-2.73(-6.11%)
Jan 13, 2023	43.38	45.16	43.24	44.76	1,056,826	+1.13(+2.59%)
Jan 12, 2023	43.39	44.02	41.82	43.63	1,181,456	+1.50(+3.55%)
Jan 11, 2023	43.41	43.63	41.41	42.14	1,112,208	-1.13(-2.61%)
Jan 10, 2023	42.12	43.30	41.15	43.26	832,640	+1.53(+3.66%)
Jan 09, 2023	43.73	43.78	41.55	41.74	1,300,383	-1.13(-2.63%)
Jan 06, 2023	41.58	43.16	40.22	42.86	1,739,778	+2.75(+6.86%)
Jan 05, 2023	39.38	40.15	38.34	40.11	1,273,174	-0.97(-2.37%)
Jan 04, 2023	38.92	41.52	38.66	41.08	2,000,892	+3.52(+9.37%)
Jan 03, 2023	36.71	38.72	36.48	37.56	1,789,586	+2.38(+6.77%)
Dec 30, 2022	35.89	35.89	34.57	35.18	888,250	-0.56(-1.58%)
Dec 29, 2022	36.14	36.82	35.57	35.74	828,456	+0.43(+1.21%)
Dec 28, 2022	37.06	37.35	35.03	35.32	1,430,757	-2.80(-7.35%)
Dec 27, 2022	36.75	39.20	36.43	38.12	1,461,489	+1.98(+5.49%)
Dec 23, 2022	35.64	36.88	34.27	36.13	1,213,698	+0.66(+1.86%)
Dec 22, 2022	34.92	35.53	33.54	35.47	1,550,806	-0.76(-2.09%)
Dec 21, 2022	35.89	36.85	35.74	36.23	1,294,247	+0.95(+2.70%)
Dec 20, 2022	33.70	35.98	33.54	35.28	1,895,011	+2.87(+8.85%)
Dec 19, 2022	34.10	34.50	32.00	32.41	1,239,803	-1.60(-4.72%)
Dec 16, 2022	32.70	34.44	32.55	34.01	1,928,928	+1.05(+3.19%)
Dec 15, 2022	34.04	34.37	32.84	32.96	1,863,618	-3.25(-8.97%)
Dec 14, 2022	36.81	37.21	34.90	36.21	1,489,723	-0.64(-1.74%)
Dec 13, 2022	38.05	38.83	36.16	36.85	2,195,404	+1.91(+5.46%)
Dec 12, 2022	34.85	35.35	33.99	34.95	1,329,007	-0.48(-1.35%)
Dec 09, 2022	36.63	38.06	35.29	35.42	1,806,383	-1.00(-2.75%)
Dec 08, 2022	36.76	37.45	35.84	36.43	1,213,582	+0.30(+0.83%)
Dec 07, 2022	35.10	36.74	35.04	36.12	2,030,522	+1.68(+4.89%)
Dec 06, 2022	35.69	36.19	34.19	34.44	1,540,668	-0.47(-1.34%)
Dec 05, 2022	37.47	37.63	34.56	34.91	2,026,649	-3.67(-9.51%)
Dec 02, 2022	36.75	38.98	36.29	38.58	1,191,731	+0.19(+0.51%)
Dec 01, 2022	37.30	38.72	36.64	38.38	1,495,172	+2.87(+8.08%)
Nov 30, 2022	34.13	36.07	32.96	35.51	2,055,350	+2.43(+7.35%)
Nov 29, 2022	32.21	33.72	32.21	33.08	1,261,370	+1.70(+5.42%)
Nov 28, 2022	34.28	34.28	31.10	31.38	2,027,253	-3.50(-10.04%)
Nov 25, 2022	35.56	35.56	34.53	34.88	617,418	-0.93(-2.61%)
Nov 23, 2022	34.39	36.02	33.62	35.81	1,489,432	+1.41(+4.10%)
Nov 22, 2022	31.95	34.45	31.95	34.40	2,168,534	+2.94(+9.34%)
Nov 21, 2022	31.40	31.60	30.22	31.47	1,532,919	-0.26(-0.83%)
Nov 18, 2022	31.05	32.08	30.80	31.73	1,281,362	+0.54(+1.75%)
Nov 17, 2022	30.95	31.54	30.39	31.18	1,276,554	-0.85(-2.64%)
Nov 16, 2022	32.45	33.04	31.94	32.03	1,218,096	-0.91(-2.78%)
Nov 15, 2022	34.84	34.87	32.33	32.94	2,238,773	-1.09(-3.20%)
Nov 14, 2022	33.60	34.61	33.06	34.03	1,453,536	+0.09(+0.26%)
Nov 11, 2022	33.57	34.31	32.85	33.95	1,708,946	+0.47(+1.39%)
Nov 10, 2022	32.63	34.04	31.47	33.48	2,730,660	+4.57(+15.81%)
Nov 09, 2022	30.42	31.26	28.64	28.91	1,908,776	-1.69(-5.53%)
Nov 08, 2022	28.27	31.57	27.76	30.60	3,389,639	+2.39(+8.48%)
Nov 07, 2022	27.95	28.43	27.13	28.21	1,709,232	+0.48(+1.72%)
Nov 04, 2022	25.46	27.82	25.44	27.73	3,194,128	+4.74(+20.60%)
Nov 03, 2022	22.71	23.90	22.33	22.99	1,865,626	-0.47(-1.99%)
Nov 02, 2022	27.04	27.38	23.35	23.46	3,115,674	-3.22(-12.07%)

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.