Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.68	34.23	33.63	34.12	1,730,505	+0.37(+1.08%)
Jan 30, 2023	33.84	34.41	33.71	33.75	511,960	-0.25(-0.73%)
Jan 27, 2023	34.46	34.51	33.97	34.00	379,485	-0.38(-1.09%)
Jan 26, 2023	34.52	34.71	34.04	34.38	582,350	+0.16(+0.48%)
Jan 25, 2023	34.13	34.25	33.39	34.21	806,330	-0.23(-0.66%)
Jan 24, 2023	34.33	34.53	33.98	34.44	728,735	+0.07(+0.20%)
Jan 23, 2023	33.93	34.57	33.70	34.37	692,080	+0.50(+1.48%)
Jan 20, 2023	33.56	33.91	33.14	33.87	896,980	+0.69(+2.07%)
Jan 19, 2023	33.56	33.93	33.18	33.19	675,755	-0.37(-1.11%)
Jan 18, 2023	34.47	34.73	33.47	33.56	1,170,000	-0.92(-2.66%)
Jan 17, 2023	34.74	35.21	34.45	34.47	713,705	-0.34(-0.97%)
Jan 13, 2023	34.57	34.91	34.56	34.81	554,815	-0.03(-0.08%)
Jan 12, 2023	34.53	35.14	34.28	34.84	535,940	+0.37(+1.07%)
Jan 11, 2023	34.25	34.50	33.91	34.47	632,030	+0.50(+1.48%)
Jan 10, 2023	33.94	33.97	33.44	33.97	536,650	+0.21(+0.62%)
Jan 09, 2023	34.18	34.47	33.63	33.76	495,305	-0.14(-0.41%)
Jan 06, 2023	33.36	34.05	33.06	33.90	489,530	+0.96(+2.91%)
Jan 05, 2023	33.82	34.23	32.87	32.94	639,685	-1.01(-2.97%)
Jan 04, 2023	34.87	35.41	33.90	33.95	1,260,705	-0.54(-1.58%)
Jan 03, 2023	34.19	34.74	34.09	34.49	991,670	+0.61(+1.79%)
Dec 30, 2022	34.40	34.48	33.69	33.89	665,250	-0.91(-2.62%)
Dec 29, 2022	34.19	34.90	33.85	34.80	465,820	+0.98(+2.89%)
Dec 28, 2022	34.60	34.99	33.82	33.82	478,170	-0.80(-2.31%)
Dec 27, 2022	34.69	34.90	34.31	34.62	444,095	+0.13(+0.38%)
Dec 23, 2022	34.16	34.60	33.91	34.49	445,350	+0.48(+1.42%)
Dec 22, 2022	34.82	34.82	33.46	34.00	1,322,430	-0.89(-2.56%)
Dec 21, 2022	34.24	34.95	33.85	34.90	813,075	+0.72(+2.09%)
Dec 20, 2022	33.82	34.44	33.57	34.18	791,140	+0.14(+0.41%)
Dec 19, 2022	33.96	34.15	33.71	34.04	777,445	-0.14(-0.41%)
Dec 16, 2022	33.76	34.26	33.76	34.18	1,513,705	+0.07(+0.22%)
Dec 15, 2022	35.04	35.04	34.03	34.11	886,155	-1.11(-3.14%)
Dec 14, 2022	35.42	35.93	34.80	35.21	912,950	-0.11(-0.32%)
Dec 13, 2022	36.81	36.81	35.11	35.33	1,011,870	-0.61(-1.70%)
Dec 12, 2022	35.67	36.21	35.64	35.94	707,150	+0.37(+1.03%)
Dec 09, 2022	35.66	35.80	35.29	35.57	599,960	-0.29(-0.81%)
Dec 08, 2022	35.58	36.11	35.32	35.86	569,065	+0.57(+1.60%)
Dec 07, 2022	35.19	35.83	35.11	35.30	966,365	+0.02(+0.06%)
Dec 06, 2022	35.77	35.98	34.80	35.27	834,905	-0.48(-1.33%)
Dec 05, 2022	36.37	36.37	35.45	35.75	921,460	-0.94(-2.56%)
Dec 02, 2022	36.67	37.06	36.56	36.69	752,635	-0.38(-1.03%)
Dec 01, 2022	37.76	37.76	36.86	37.07	791,495	-0.37(-0.99%)
Nov 30, 2022	36.49	37.52	36.31	37.44	1,101,830	+1.03(+2.82%)
Nov 29, 2022	37.08	37.26	36.27	36.41	1,950,155	-0.80(-2.14%)
Nov 28, 2022	37.35	37.66	37.13	37.21	760,900	-0.23(-0.62%)
Nov 25, 2022	36.91	37.73	36.91	37.45	200,755	+0.33(+0.90%)
Nov 23, 2022	37.19	37.56	36.96	37.11	436,205	-0.17(-0.46%)
Nov 22, 2022	37.17	37.32	36.72	37.28	757,500	+0.32(+0.85%)
Nov 21, 2022	37.14	37.53	36.64	36.97	1,083,570	-0.04(-0.11%)
Nov 18, 2022	37.23	37.90	36.75	37.01	1,288,945	+0.35(+0.94%)
Nov 17, 2022	36.15	37.07	35.79	36.66	1,210,225	+0.41(+1.13%)
Nov 16, 2022	36.59	36.70	36.11	36.25	1,376,360	-0.23(-0.63%)
Nov 15, 2022	36.79	36.79	36.13	36.48	1,980,090	+0.32(+0.90%)
Nov 14, 2022	36.80	36.94	36.15	36.16	1,605,280	-0.58(-1.57%)
Nov 11, 2022	37.79	38.14	36.45	36.73	948,710	-1.09(-2.87%)
Nov 10, 2022	37.89	38.23	37.37	37.82	1,795,775	+1.27(+3.48%)
Nov 09, 2022	36.84	36.91	36.32	36.55	625,915	-0.31(-0.85%)
Nov 08, 2022	36.71	37.44	36.26	36.86	992,605	+0.25(+0.68%)
Nov 07, 2022	35.60	36.86	35.30	36.61	1,546,905	+1.21(+3.42%)
Nov 04, 2022	35.65	35.95	34.64	35.40	919,895	-0.08(-0.23%)
Nov 03, 2022	34.96	35.78	34.45	35.48	722,745	+0.27(+0.76%)
Nov 02, 2022	36.61		35.10	35.22	1,670,365	-1.62(-4.41%)

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.