Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.47	32.15	31.16	32.10	637,010	+0.44(+1.39%)
Jan 30, 2023	31.67	32.30	31.61	31.66	471,842	-0.21(-0.66%)
Jan 27, 2023	35.84	36.01	31.74	31.87	1,315,486	-4.19(-11.62%)
Jan 26, 2023	34.56	36.24	34.55	36.06	934,044	+4.41(+13.93%)
Jan 25, 2023	31.43	31.75	31.17	31.65	425,039	-0.10(-0.31%)
Jan 24, 2023	31.82	31.95	31.55	31.75	378,872	-0.03(-0.09%)
Jan 23, 2023	31.46	31.84	31.32	31.78	349,541	+0.46(+1.47%)
Jan 20, 2023	30.80	31.36	30.44	31.32	674,708	+0.67(+2.19%)
Jan 19, 2023	31.15	31.28	30.60	30.65	416,291	-0.47(-1.51%)
Jan 18, 2023	31.62	31.98	31.07	31.12	395,607	-0.36(-1.14%)
Jan 17, 2023	31.53	31.77	31.23	31.48	436,789	-0.20(-0.63%)
Jan 13, 2023	31.62	31.86	31.59	31.68	244,858	-0.28(-0.88%)
Jan 12, 2023	31.72	32.09	31.60	31.96	332,486	+0.33(+1.04%)
Jan 11, 2023	31.81	31.90	31.24	31.63	393,425	-0.02(-0.06%)
Jan 10, 2023	31.81	31.81	31.10	31.65	406,427	-0.25(-0.78%)
Jan 09, 2023	32.27	32.55	31.85	31.90	384,684	-0.22(-0.68%)
Jan 06, 2023	31.76	32.34	31.68	32.12	288,471	+0.56(+1.77%)
Jan 05, 2023	32.16	32.34	31.55	31.56	321,753	-0.77(-2.38%)
Jan 04, 2023	32.61	32.77	32.06	32.33	402,624	-0.07(-0.22%)
Jan 03, 2023	32.76	32.92	32.12	32.40	742,206	-0.11(-0.34%)
Dec 30, 2022	32.42	32.62	32.21	32.51	335,606	-0.06(-0.18%)
Dec 29, 2022	32.28	32.64	32.14	32.57	198,070	+0.68(+2.13%)
Dec 28, 2022	32.57	32.72	31.89	31.89	201,003	-0.66(-2.03%)
Dec 27, 2022	32.74	32.87	32.37	32.55	188,810	-0.08(-0.25%)
Dec 23, 2022	32.66	32.77	32.39	32.63	163,643	-0.02(-0.06%)
Dec 22, 2022	32.83	32.87	32.29	32.65	342,960	-0.29(-0.88%)
Dec 21, 2022	32.91	33.30	32.55	32.94	322,228	+0.28(+0.86%)
Dec 20, 2022	32.71	33.28	32.54	32.66	310,169	-0.20(-0.61%)
Dec 19, 2022	32.21	33.06	31.90	32.86	611,609	+0.70(+2.18%)
Dec 16, 2022	33.06	33.34	31.80	32.16	3,849,428	-1.31(-3.91%)
Dec 15, 2022	34.19	34.34	33.41	33.47	439,300	-1.10(-3.18%)
Dec 14, 2022	34.72	35.10	34.29	34.57	336,487	-0.21(-0.60%)
Dec 13, 2022	35.64	35.68	34.68	34.78	439,197	+0.06(+0.17%)
Dec 12, 2022	34.99	35.08	34.46	34.72	295,397	-0.02(-0.06%)
Dec 09, 2022	35.71	35.82	34.63	34.74	423,444	-1.07(-2.99%)
Dec 08, 2022	35.58	36.00	35.24	35.81	413,495	+0.46(+1.30%)
Dec 07, 2022	35.42	35.51	35.12	35.35	314,380	-0.05(-0.14%)
Dec 06, 2022	36.25	36.25	35.06	35.40	375,117	-0.71(-1.97%)
Dec 05, 2022	37.42	37.46	35.78	36.11	417,591	-1.64(-4.34%)
Dec 02, 2022	37.64	37.78	37.27	37.75	387,317	-0.15(-0.40%)
Dec 01, 2022	36.87	38.02	36.87	37.90	591,553	+0.62(+1.66%)
Nov 30, 2022	36.35	37.37	36.11	37.28	724,711	+0.58(+1.58%)
Nov 29, 2022	36.85	36.94	36.58	36.70	313,330	-0.29(-0.78%)
Nov 28, 2022	37.50	37.50	36.76	36.99	287,634	-0.74(-1.96%)
Nov 25, 2022	37.21	37.94	37.21	37.73	120,643	+0.44(+1.18%)
Nov 23, 2022	37.17	37.78	37.17	37.29	207,796	-0.01(-0.03%)
Nov 22, 2022	37.51	37.57	37.02	37.30	230,504	-0.21(-0.56%)
Nov 21, 2022	37.20	37.56	37.01	37.51	401,680	+0.14(+0.37%)
Nov 18, 2022	36.93	37.65	36.67	37.37	499,005	+0.95(+2.61%)
Nov 17, 2022	35.61	36.47	35.54	36.42	304,756	+0.59(+1.65%)
Nov 16, 2022	35.55	36.00	35.34	35.83	352,594	+0.11(+0.31%)
Nov 15, 2022	35.33	35.91	35.25	35.72	527,972	+0.67(+1.91%)
Nov 14, 2022	34.45	35.35	34.36	35.05	523,471	+0.47(+1.36%)
Nov 11, 2022	34.61	34.92	34.27	34.58	395,309	-0.24(-0.69%)
Nov 10, 2022	34.88	35.05	34.47	34.82	454,862	+1.01(+2.99%)
Nov 09, 2022	34.34	34.72	33.56	33.81	655,033	-0.78(-2.25%)
Nov 08, 2022	34.67	35.44	34.37	34.59	640,247	+0.09(+0.26%)
Nov 07, 2022	35.17	35.17	34.32	34.50	696,008	-0.40(-1.15%)
Nov 04, 2022	35.19	35.39	34.36	34.90	530,013	-0.27(-0.77%)
Nov 03, 2022	34.57	35.38	34.49	35.17	480,472	+0.14(+0.40%)
Nov 02, 2022	35.83	36.08	35.03	35.03	734,315	-0.99(-2.75%)

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.