Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2023	33.87	34.06	32.48	33.09	61,066	-0.73(-2.16%)
Jan 26, 2023	34.71	34.79	33.56	33.82	22,674	-0.84(-2.42%)
Jan 25, 2023	35.65	35.65	34.38	34.66	26,298	-1.04(-2.91%)
Jan 24, 2023	35.67	36.95	35.41	35.70	34,651	-0.63(-1.73%)
Jan 23, 2023	35.01	36.34	34.75	36.33	29,439	+1.30(+3.71%)
Jan 20, 2023	35.10	35.66	34.53	35.03	37,741	+0.25(+0.72%)
Jan 19, 2023	33.46	34.86	33.06	34.78	40,550	+1.12(+3.33%)
Jan 18, 2023	34.15	34.40	33.02	33.66	25,921	-0.04(-0.12%)
Jan 17, 2023	34.34	35.13	33.41	33.70	50,204	-0.68(-1.98%)
Jan 13, 2023	32.50	34.42	32.50	34.38	42,686	+1.87(+5.75%)
Jan 12, 2023	32.72	32.89	30.79	32.51	49,632	-0.21(-0.64%)
Jan 11, 2023	33.53	34.28	32.12	32.72	33,743	-1.18(-3.48%)
Jan 10, 2023	36.95	37.30	33.87	33.90	67,892	-3.05(-8.25%)
Jan 09, 2023	33.15	38.00	33.15	36.95	87,028	+3.89(+11.77%)
Jan 06, 2023	32.70	33.40	31.61	33.06	49,555	+1.00(+3.12%)
Jan 05, 2023	34.24	34.37	32.02	32.06	42,247	-2.30(-6.69%)
Jan 04, 2023	33.54	34.71	32.94	34.36	34,831	+1.11(+3.34%)
Jan 03, 2023	34.52	34.80	32.64	33.25	28,185	-0.67(-1.98%)
Dec 30, 2022	33.29	34.66	33.29	33.92	30,123	+0.17(+0.50%)
Dec 29, 2022	31.86	33.89	31.86	33.75	30,303	+2.01(+6.33%)
Dec 28, 2022	32.06	32.27	31.50	31.74	19,732	-0.26(-0.81%)
Dec 27, 2022	32.53	32.53	31.78	32.00	20,234	-0.27(-0.84%)
Dec 23, 2022	31.91	32.43	31.72	32.27	25,036	+0.28(+0.88%)
Dec 22, 2022	31.59	32.15	31.19	31.99	44,243	-0.03(-0.09%)
Dec 21, 2022	32.47	33.18	31.78	32.02	35,343	+0.12(+0.38%)
Dec 20, 2022	31.16	32.32	31.16	31.90	31,946	+0.83(+2.67%)
Dec 19, 2022	30.55	31.20	29.22	31.07	47,244	+0.07(+0.23%)
Dec 16, 2022	30.77	31.65	30.75	31.00	43,515	-0.27(-0.86%)
Dec 15, 2022	31.75	31.95	31.18	31.27	22,893	-0.88(-2.74%)
Dec 14, 2022	33.00	33.00	31.88	32.15	24,666	-0.45(-1.38%)
Dec 13, 2022	34.66	35.49	32.43	32.60	31,006	-0.50(-1.51%)
Dec 12, 2022	31.75	33.26	31.75	33.10	130,252	+1.43(+4.52%)
Dec 09, 2022	31.41	32.15	30.78	31.67	22,383	+0.02(+0.06%)
Dec 08, 2022	30.41	32.43	30.41	31.65	31,792	+1.34(+4.42%)
Dec 07, 2022	30.15	30.46	29.80	30.31	28,746	+0.04(+0.13%)
Dec 06, 2022	30.61	30.61	29.32	30.27	35,764	-0.47(-1.53%)
Dec 05, 2022	31.17	32.28	30.51	30.74	34,302	-0.59(-1.88%)
Dec 02, 2022	30.59	31.65	30.39	31.33	22,910	+0.30(+0.97%)
Dec 01, 2022	30.64	31.91	30.63	31.03	44,909	+0.33(+1.07%)
Nov 30, 2022	28.10	31.45	28.10	30.70	102,343	+2.44(+8.63%)
Nov 29, 2022	29.33	29.87	28.01	28.26	40,669	-1.00(-3.42%)
Nov 28, 2022	30.78	30.92	28.88	29.26	34,044	-1.84(-5.92%)
Nov 25, 2022	33.22	33.45	31.10	31.10	17,519	-1.34(-4.13%)
Nov 23, 2022	30.55	32.63	30.54	32.44	22,913	+0.77(+2.43%)
Nov 22, 2022	30.11	31.96	30.11	31.67	24,757	+1.57(+5.22%)
Nov 21, 2022	31.07	31.07	29.21	30.10	37,822	-0.71(-2.30%)
Nov 18, 2022	32.68	33.07	30.55	30.81	30,948	-1.18(-3.69%)
Nov 17, 2022	31.70	32.53	31.12	31.99	39,461	+0.00(+0.00%)
Nov 16, 2022	32.34	32.34	31.50	31.99	27,099	-0.83(-2.53%)
Nov 15, 2022	34.07	35.72	32.56	32.82	33,727	-0.61(-1.82%)
Nov 14, 2022	35.60	35.65	33.43	33.43	34,196	-2.44(-6.80%)
Nov 11, 2022	35.63	37.40	35.49	35.87	36,858	+0.24(+0.67%)
Nov 10, 2022	33.40	35.81	33.40	35.63	55,438	+3.40(+10.55%)
Nov 09, 2022	33.65	33.65	32.15	32.23	61,280	-1.42(-4.22%)
Nov 08, 2022	32.26	34.53	32.02	33.65	58,833	+0.64(+1.94%)
Nov 07, 2022	33.60	33.60	30.05	33.01	106,668	-0.34(-1.02%)
Nov 04, 2022	42.44	42.49	32.51	33.35	119,921	-8.72(-20.73%)
Nov 03, 2022	41.51	42.48	40.94	42.07	25,178	+0.03(+0.07%)
Nov 02, 2022	44.46		42.04	42.04	35,714	-2.42(-5.44%)

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.