Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.79	34.07	33.70	34.05	8,983,564	+0.18(+0.54%)
Jan 30, 2023	33.98	34.12	33.87	33.87	2,563,745	-0.24(-0.71%)
Jan 27, 2023	33.99	34.20	33.94	34.11	2,082,360	-0.05(-0.14%)
Jan 26, 2023	34.16	34.19	33.89	34.16	2,407,279	+0.08(+0.23%)
Jan 25, 2023	33.78	34.11	33.73	34.08	2,083,020	+0.20(+0.60%)
Jan 24, 2023	33.74	33.95	33.62	33.88	2,461,751	-0.04(-0.11%)
Jan 23, 2023	33.64	33.94	33.63	33.92	3,474,671	+0.14(+0.40%)
Jan 20, 2023	33.45	33.78	33.36	33.78	3,050,972	+0.32(+0.96%)
Jan 19, 2023	33.40	33.52	33.26	33.46	2,571,114	+0.00(+0.00%)
Jan 18, 2023	34.00	34.04	33.46	33.46	3,332,339	-0.18(-0.55%)
Jan 17, 2023	33.65	33.76	33.54	33.64	3,237,332	+0.13(+0.38%)
Jan 13, 2023	33.20	33.54	33.20	33.52	2,490,185	+0.17(+0.52%)
Jan 12, 2023	33.15	33.41	32.81	33.34	3,553,608	+0.47(+1.42%)
Jan 11, 2023	32.82	32.88	32.69	32.88	2,668,791	+0.22(+0.68%)
Jan 10, 2023	32.55	32.66	32.43	32.66	2,081,675	+0.09(+0.27%)
Jan 09, 2023	32.69	32.88	32.56	32.57	2,750,305	+0.17(+0.54%)
Jan 06, 2023	31.81	32.42	31.62	32.39	3,561,760	+0.82(+2.61%)
Jan 05, 2023	31.61	31.69	31.49	31.57	3,930,301	-0.32(-1.00%)
Jan 04, 2023	31.90	31.99	31.68	31.89	5,285,593	+0.46(+1.45%)
Jan 03, 2023	31.55	31.74	31.30	31.43	3,699,162	+0.20(+0.65%)
Dec 30, 2022	31.39	31.49	31.20	31.23	5,513,773	-0.31(-0.98%)
Dec 29, 2022	31.43	31.63	31.39	31.54	4,679,796	+0.46(+1.47%)
Dec 28, 2022	31.51	31.58	31.08	31.08	4,072,048	-0.36(-1.14%)
Dec 27, 2022	31.45	31.56	31.36	31.44	4,086,290	+0.05(+0.15%)
Dec 23, 2022	31.22	31.41	31.14	31.39	4,192,525	+0.14(+0.43%)
Dec 22, 2022	31.38	31.41	30.98	31.26	4,826,716	-0.26(-0.83%)
Dec 21, 2022	31.36	31.60	31.35	31.52	3,202,006	+0.30(+0.96%)
Dec 20, 2022	31.11	31.35	31.09	31.22	4,683,811	+0.16(+0.50%)
Dec 19, 2022	31.22	31.29	30.98	31.07	4,664,977	-0.08(-0.25%)
Dec 16, 2022	31.14	31.30	31.01	31.14	7,327,015	-0.23(-0.74%)
Dec 15, 2022	31.80	31.83	31.26	31.38	5,131,819	-0.81(-2.53%)
Dec 14, 2022	32.27	32.48	31.99	32.19	5,485,887	-0.06(-0.18%)
Dec 13, 2022	32.68	32.70	32.13	32.25	9,701,776	+0.44(+1.37%)
Dec 12, 2022	31.72	31.81	31.61	31.81	5,816,386	+0.10(+0.31%)
Dec 09, 2022	31.76	31.97	31.70	31.71	5,618,228	+0.02(+0.06%)
Dec 08, 2022	31.56	31.74	31.48	31.70	3,327,767	+0.15(+0.46%)
Dec 07, 2022	31.55	31.68	31.42	31.55	5,405,033	+0.02(+0.05%)
Dec 06, 2022	31.75	31.82	31.40	31.53	5,179,318	-0.17(-0.54%)
Dec 05, 2022	32.08	32.15	31.64	31.70	4,075,072	-0.49(-1.54%)
Dec 02, 2022	31.93	32.27	31.91	32.20	4,435,785	-0.02(-0.06%)
Dec 01, 2022	32.30	32.36	32.07	32.22	9,556,531	+0.28(+0.86%)
Nov 30, 2022	31.66	32.06	31.33	31.94	7,593,650	+0.56(+1.79%)
Nov 29, 2022	31.37	31.55	31.30	31.38	3,009,395	+0.09(+0.27%)
Nov 28, 2022	31.55	31.68	31.27	31.30	3,005,668	-0.42(-1.32%)
Nov 25, 2022	31.61	31.78	31.60	31.71	1,189,692	+0.14(+0.45%)
Nov 23, 2022	31.29	31.60	31.28	31.57	3,649,682	+0.32(+1.03%)
Nov 22, 2022	30.99	31.25	30.93	31.25	3,948,475	+0.46(+1.48%)
Nov 21, 2022	30.77	30.84	30.64	30.79	5,963,316	-0.25(-0.80%)
Nov 18, 2022	31.10	31.11	30.93	31.04	4,434,884	+0.05(+0.15%)
Nov 17, 2022	30.62	30.99	30.59	30.99	5,933,435	-0.02(-0.06%)
Nov 16, 2022	31.10	31.17	30.92	31.01	7,792,481	-0.10(-0.34%)
Nov 15, 2022	31.42	31.44	30.84	31.11	6,579,624	+0.21(+0.68%)
Nov 14, 2022	30.99	31.17	30.91	30.91	4,915,387	-0.35(-1.13%)
Nov 11, 2022	30.94	31.31	30.85	31.26	4,130,025	+0.61(+1.99%)
Nov 10, 2022	30.23	30.66	30.08	30.65	8,306,877	+1.58(+5.43%)
Nov 09, 2022	29.30	29.49	29.05	29.07	6,452,248	-0.41(-1.39%)
Nov 08, 2022	29.32	29.65	29.27	29.48	4,235,604	+0.35(+1.21%)
Nov 07, 2022	29.15	29.24	29.00	29.13	6,071,001	+0.11(+0.39%)
Nov 04, 2022	28.78	29.06	28.59	29.01	11,859,152	+1.06(+3.78%)
Nov 03, 2022	27.79	28.08	27.76	27.96	9,202,999	-0.21(-0.74%)
Nov 02, 2022	28.64		28.17	28.17	9,600,513	-0.43(-1.50%)

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.