Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2023	27.75	28.01	27.27	27.31	952,981	-0.53(-1.90%)
Jan 26, 2023	28.33	28.96	27.57	27.84	1,166,718	-0.15(-0.54%)
Jan 25, 2023	27.81	28.24	27.56	27.99	881,100	-0.10(-0.36%)
Jan 24, 2023	28.86	29.04	28.08	28.09	1,023,879	-0.77(-2.67%)
Jan 23, 2023	28.19	29.25	28.04	28.86	2,087,265	+1.07(+3.85%)
Jan 20, 2023	27.08	28.16	26.80	27.79	1,173,848	+0.73(+2.70%)
Jan 19, 2023	26.90	27.21	26.63	27.06	1,167,539	-0.07(-0.26%)
Jan 18, 2023	27.10	27.66	26.92	27.13	1,355,468	+0.02(+0.07%)
Jan 17, 2023	27.95	27.95	27.02	27.11	1,794,721	-0.87(-3.11%)
Jan 13, 2023	26.52	28.07	26.38	27.98	1,706,303	+1.07(+3.98%)
Jan 12, 2023	27.55	27.66	26.50	26.91	2,300,764	-0.32(-1.18%)
Jan 11, 2023	28.17	28.32	27.11	27.23	1,768,909	-0.57(-2.05%)
Jan 10, 2023	27.59	27.89	26.93	27.80	2,728,997	+0.40(+1.46%)
Jan 09, 2023	26.44	28.36	25.95	27.40	4,280,843	+2.20(+8.73%)
Jan 06, 2023	24.66	26.01	24.66	25.20	1,988,566	+0.46(+1.86%)
Jan 05, 2023	24.71	25.16	23.96	24.74	2,218,916	-0.47(-1.86%)
Jan 04, 2023	23.89	25.34	23.89	25.21	1,932,356	+1.61(+6.82%)
Jan 03, 2023	23.24	24.11	23.03	23.60	2,173,214	+0.69(+3.01%)
Dec 30, 2022	22.62	22.96	22.17	22.91	987,429	+0.03(+0.13%)
Dec 29, 2022	22.53	23.24	22.46	22.88	1,096,767	+0.52(+2.33%)
Dec 28, 2022	22.03	22.43	22.02	22.36	1,267,995	+0.30(+1.36%)
Dec 27, 2022	22.17	22.31	21.80	22.06	1,418,929	-0.20(-0.90%)
Dec 23, 2022	21.41	22.61	21.20	22.26	1,897,954	+0.82(+3.82%)
Dec 22, 2022	21.52	21.58	21.03	21.44	1,147,857	-0.48(-2.19%)
Dec 21, 2022	22.29	22.60	21.74	21.92	734,182	+0.31(+1.43%)
Dec 20, 2022	21.73	21.91	21.27	21.61	1,047,680	-0.10(-0.46%)
Dec 19, 2022	21.82	22.04	21.44	21.71	1,177,208	-0.07(-0.32%)
Dec 16, 2022	21.61	22.09	21.46	21.78	3,705,981	+0.00(+0.00%)
Dec 15, 2022	22.79	22.79	21.72	21.78	1,503,200	-1.43(-6.16%)
Dec 14, 2022	22.99	23.46	22.75	23.21	802,377	+0.10(+0.43%)
Dec 13, 2022	24.11	24.25	22.99	23.11	1,021,652	-0.04(-0.17%)
Dec 12, 2022	23.76	23.76	23.01	23.15	1,288,178	-0.44(-1.87%)
Dec 09, 2022	23.78	24.06	23.50	23.59	1,207,190	-0.58(-2.40%)
Dec 08, 2022	23.65	24.26	23.52	24.17	899,421	+0.46(+1.94%)
Dec 07, 2022	22.90	23.90	22.55	23.71	1,540,525	+0.81(+3.54%)
Dec 06, 2022	22.85	23.39	22.49	22.90	1,703,394	+0.03(+0.13%)
Dec 05, 2022	23.96	24.03	22.83	22.87	2,107,748	-1.44(-5.92%)
Dec 02, 2022	23.51	24.57	23.30	24.31	1,556,194	+0.43(+1.80%)
Dec 01, 2022	23.89	24.33	23.65	23.88	1,616,476	-0.10(-0.42%)
Nov 30, 2022	23.86	24.17	23.59	23.98	1,886,157	+0.20(+0.84%)
Nov 29, 2022	23.86	24.14	23.60	23.78	1,537,214	-0.30(-1.25%)
Nov 28, 2022	23.56	24.38	23.55	24.08	2,529,626	+0.31(+1.30%)
Nov 25, 2022	24.21	24.51	23.70	23.77	1,527,966	-0.21(-0.88%)
Nov 23, 2022	22.75	24.10	22.02	23.98	3,932,055	+1.36(+6.01%)
Nov 22, 2022	22.14	22.76	21.12	22.62	9,291,409	+3.99(+21.42%)
Nov 21, 2022	18.68	19.00	18.30	18.63	2,278,611	-0.15(-0.80%)
Nov 18, 2022	19.04	19.36	18.51	18.78	1,780,129	+0.19(+1.02%)
Nov 17, 2022	17.74	18.66	17.49	18.59	1,540,849	+0.71(+3.97%)
Nov 16, 2022	18.40	18.65	17.32	17.88	1,947,774	-1.42(-7.36%)
Nov 15, 2022	19.49	19.90	18.96	19.30	1,717,587	+0.47(+2.50%)
Nov 14, 2022	18.73	19.09	18.16	18.83	1,334,513	-0.14(-0.74%)
Nov 11, 2022	19.20	19.34	18.64	18.97	1,276,421	-0.08(-0.42%)
Nov 10, 2022	17.76	19.09	17.76	19.05	1,699,505	+2.16(+12.79%)
Nov 09, 2022	17.63	17.63	16.81	16.89	1,048,055	-0.72(-4.09%)
Nov 08, 2022	17.54	17.70	16.94	17.61	1,112,617	+0.30(+1.73%)
Nov 07, 2022	17.22	17.54	16.87	17.31	965,759	+0.16(+0.93%)
Nov 04, 2022	17.61	17.64	16.77	17.15	816,393	-0.10(-0.58%)
Nov 03, 2022	16.31	17.44	15.95	17.25	1,209,669	+0.71(+4.29%)
Nov 02, 2022	17.59	17.66	16.50	16.54	1,230,120	-1.20(-6.76%)

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.