Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.31	32.07	31.03	32.03	5,743,879	+0.63(+2.00%)
Jan 30, 2023	31.56	32.19	31.38	31.40	5,091,736	-0.54(-1.68%)
Jan 27, 2023	31.83	32.74	31.74	31.94	5,096,651	+0.02(+0.06%)
Jan 26, 2023	31.13	31.94	30.66	31.92	3,554,371	+1.33(+4.34%)
Jan 25, 2023	30.75	30.85	30.19	30.59	2,360,830	-0.33(-1.07%)
Jan 24, 2023	31.02	31.13	30.64	30.92	2,300,340	-0.15(-0.48%)
Jan 23, 2023	30.61	31.41	30.43	31.07	3,498,637	+0.60(+1.97%)
Jan 20, 2023	30.54	30.70	30.27	30.47	3,472,870	-0.08(-0.27%)
Jan 19, 2023	29.79	30.60	29.69	30.55	3,911,371	+0.69(+2.32%)
Jan 18, 2023	30.58	30.94	29.84	29.86	3,960,660	-0.48(-1.58%)
Jan 17, 2023	30.25	30.42	29.97	30.34	7,328,637	+0.42(+1.39%)
Jan 13, 2023	29.76	30.15	29.53	29.93	2,930,359	+0.13(+0.43%)
Jan 12, 2023	29.19	30.10	29.04	29.80	5,073,326	+0.86(+2.96%)
Jan 11, 2023	28.98	29.34	28.68	28.94	4,479,267	+0.30(+1.06%)
Jan 10, 2023	28.75	29.18	28.31	28.63	5,623,707	-0.45(-1.55%)
Jan 09, 2023	29.38	29.70	29.00	29.09	5,536,167	+0.15(+0.51%)
Jan 06, 2023	28.37	29.10	28.32	28.94	4,422,040	+1.00(+3.57%)
Jan 05, 2023	27.47	28.11	27.28	27.94	5,752,030	+0.43(+1.58%)
Jan 04, 2023	27.59	27.98	27.27	27.51	5,259,529	-0.36(-1.29%)
Jan 03, 2023	28.87	29.24	27.57	27.87	5,808,313	-1.40(-4.79%)
Dec 30, 2022	28.74	29.38	28.70	29.27	2,657,782	+0.32(+1.12%)
Dec 29, 2022	28.68	29.15	28.61	28.95	2,925,123	+0.10(+0.35%)
Dec 28, 2022	29.30	29.34	28.64	28.85	4,046,554	-0.59(-2.01%)
Dec 27, 2022	29.24	29.52	29.05	29.44	2,021,423	+0.38(+1.30%)
Dec 23, 2022	28.36	29.07	28.16	29.06	3,428,984	+1.01(+3.58%)
Dec 22, 2022	28.63	28.74	27.67	28.05	4,351,962	-0.62(-2.16%)
Dec 21, 2022	28.50	28.74	28.15	28.67	3,404,194	+0.76(+2.71%)
Dec 20, 2022	27.51	28.13	27.41	27.91	4,376,668	+0.50(+1.82%)
Dec 19, 2022	27.77	28.02	27.05	27.42	5,998,779	-0.18(-0.67%)
Dec 16, 2022	27.66	27.86	27.17	27.60	5,972,409	-0.58(-2.06%)
Dec 15, 2022	28.38	28.52	27.73	28.18	4,104,003	-0.52(-1.80%)
Dec 14, 2022	28.83	29.12	28.04	28.70	6,893,162	+0.00(+0.00%)
Dec 13, 2022	28.59	29.09	28.50	28.70	5,814,231	+0.71(+2.54%)
Dec 12, 2022	27.39	28.02	27.31	27.99	27,959,798	+0.68(+2.50%)
Dec 09, 2022	27.55	27.80	27.30	27.31	4,196,875	-0.28(-1.00%)
Dec 08, 2022	28.02	28.32	27.50	27.58	5,640,374	+0.11(+0.40%)
Dec 07, 2022	27.49	28.10	27.39	27.47	6,859,533	-0.18(-0.63%)
Dec 06, 2022	28.45	28.96	27.55	27.65	8,171,547	-1.00(-3.48%)
Dec 05, 2022	29.95	30.19	28.62	28.64	6,500,902	-0.82(-2.79%)
Dec 02, 2022	29.28	30.11	29.24	29.46	4,923,237	-0.16(-0.53%)
Dec 01, 2022	30.29	30.63	29.54	29.62	13,101,644	-0.22(-0.74%)
Nov 30, 2022	30.86	31.08	29.72	29.84	15,330,426	-0.52(-1.70%)
Nov 29, 2022	31.37	31.37	30.14	30.36	10,484,827	-0.69(-2.22%)
Nov 28, 2022	31.22	31.80	30.81	31.05	5,682,087	-1.10(-3.42%)
Nov 25, 2022	32.59	32.72	32.14	32.15	1,437,171	-0.30(-0.92%)
Nov 23, 2022	32.32	32.68	32.18	32.45	3,182,775	-0.33(-1.00%)
Nov 22, 2022	32.48	32.92	32.26	32.77	4,004,032	+0.84(+2.62%)
Nov 21, 2022	31.57	31.98	30.36	31.94	5,881,017	-0.39(-1.21%)
Nov 18, 2022	32.11	32.46	31.49	32.33	4,828,377	-0.61(-1.85%)
Nov 17, 2022	32.27	32.95	31.91	32.94	4,072,778	+0.01(+0.03%)
Nov 16, 2022	33.40	33.56	32.81	32.93	3,997,901	-0.68(-2.03%)
Nov 15, 2022	32.89	33.79	32.78	33.61	5,428,322	+0.74(+2.26%)
Nov 14, 2022	33.14	33.54	32.87	32.87	5,530,395	-0.52(-1.55%)
Nov 11, 2022	33.16	33.80	33.05	33.38	4,450,731	+0.89(+2.74%)
Nov 10, 2022	31.99	32.77	31.70	32.49	4,103,239	+1.20(+3.83%)
Nov 09, 2022	32.29	32.52	31.27	31.29	4,865,179	-1.35(-4.14%)
Nov 08, 2022	32.72	33.24	32.42	32.65	4,517,321	-0.20(-0.61%)
Nov 07, 2022	32.93	33.13	32.53	32.85	5,442,354	+0.04(+0.11%)
Nov 04, 2022	33.28	33.79	32.18	32.81	8,000,677	+0.78(+2.44%)
Nov 03, 2022	30.21	32.35	30.00	32.03	6,429,836	+1.08(+3.49%)
Nov 02, 2022	31.87		30.88	30.95	6,185,971	-0.86(-2.71%)

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.