Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.43	34.77	34.32	34.77	7,834,024	+0.49(+1.42%)
Jan 30, 2023	33.92	34.42	33.87	34.29	2,512,456	+0.15(+0.45%)
Jan 27, 2023	34.13	34.34	33.94	34.13	3,458,343	-0.18(-0.53%)
Jan 26, 2023	34.66	34.79	34.20	34.32	4,211,527	-0.31(-0.91%)
Jan 25, 2023	34.67	34.79	34.48	34.63	2,878,301	-0.16(-0.47%)
Jan 24, 2023	35.08	35.26	34.53	34.79	2,912,575	-0.03(-0.08%)
Jan 23, 2023	34.62	35.04	34.55	34.82	1,842,034	+0.25(+0.72%)
Jan 20, 2023	33.84	34.62	33.57	34.57	3,028,231	+0.91(+2.69%)
Jan 19, 2023	33.78	33.90	33.40	33.67	3,210,111	-0.30(-0.87%)
Jan 18, 2023	33.97	34.21	33.77	33.96	2,936,661	+0.03(+0.08%)
Jan 17, 2023	34.19	34.32	33.76	33.93	2,287,256	-0.36(-1.06%)
Jan 13, 2023	33.95	34.39	33.82	34.30	1,730,293	+0.03(+0.08%)
Jan 12, 2023	34.48	34.53	34.13	34.27	2,341,686	-0.05(-0.14%)
Jan 11, 2023	34.17	34.33	33.84	34.32	2,260,793	+0.28(+0.81%)
Jan 10, 2023	33.92	34.10	33.68	34.04	2,253,177	+0.13(+0.39%)
Jan 09, 2023	34.12	34.28	33.72	33.91	3,353,101	-0.14(-0.42%)
Jan 06, 2023	33.86	34.18	33.75	34.05	2,457,395	+0.45(+1.33%)
Jan 05, 2023	33.38	33.68	33.15	33.60	3,061,011	+0.51(+1.53%)
Jan 04, 2023	32.43	33.24	32.43	33.09	3,078,224	+0.87(+2.69%)
Jan 03, 2023	32.40	32.59	31.98	32.23	3,140,312	+0.46(+1.44%)
Dec 30, 2022	31.74	31.92	31.52	31.77	2,537,678	-0.26(-0.80%)
Dec 29, 2022	31.63	32.20	31.57	32.03	1,713,713	+0.63(+2.00%)
Dec 28, 2022	31.97	32.23	31.38	31.40	1,876,996	-0.65(-2.02%)
Dec 27, 2022	31.72	32.32	31.61	32.05	2,617,501	+0.17(+0.54%)
Dec 23, 2022	31.27	31.93	31.19	31.87	1,980,366	+0.58(+1.86%)
Dec 22, 2022	31.05	31.30	30.65	31.29	2,452,202	-0.09(-0.27%)
Dec 21, 2022	31.24	31.57	31.19	31.38	1,899,848	+0.40(+1.29%)
Dec 20, 2022	30.68	31.11	30.63	30.98	2,364,317	+0.30(+0.96%)
Dec 19, 2022	31.07	31.35	30.46	30.68	2,557,780	-0.28(-0.89%)
Dec 16, 2022	30.64	31.10	30.58	30.96	7,011,260	-0.15(-0.49%)
Dec 15, 2022	31.27	31.52	30.92	31.11	4,689,204	-0.79(-2.48%)
Dec 14, 2022	31.93	32.50	31.67	31.90	4,374,349	-0.03(-0.09%)
Dec 13, 2022	32.11	32.31	31.57	31.93	4,860,121	+0.59(+1.89%)
Dec 12, 2022	30.52	31.35	30.38	31.34	2,900,364	+0.75(+2.46%)
Dec 09, 2022	30.52	30.92	30.37	30.59	1,852,118	-0.08(-0.25%)
Dec 08, 2022	30.77	30.91	30.54	30.66	3,077,254	+0.05(+0.16%)
Dec 07, 2022	31.09	31.10	30.56	30.62	4,224,899	-0.55(-1.77%)
Dec 06, 2022	31.53	31.72	30.83	31.17	3,358,940	-0.33(-1.06%)
Dec 05, 2022	31.67	31.82	31.41	31.50	2,438,744	-0.63(-1.96%)
Dec 02, 2022	32.43	32.63	31.96	32.13	2,386,552	-0.73(-2.23%)
Dec 01, 2022	32.77	33.03	32.68	32.87	4,040,252	+0.10(+0.29%)
Nov 30, 2022	32.26	32.78	31.79	32.77	6,117,108	+0.32(+1.00%)
Nov 29, 2022	32.05	32.51	32.05	32.45	3,728,069	+0.40(+1.24%)
Nov 28, 2022	32.30	32.33	31.94	32.05	2,664,782	-0.58(-1.77%)
Nov 25, 2022	32.34	32.63	32.34	32.63	1,104,945	+0.26(+0.82%)
Nov 23, 2022	31.96	32.43	31.96	32.36	2,227,707	+0.38(+1.18%)
Nov 22, 2022	31.22	32.08	31.18	31.98	3,174,362	+0.96(+3.11%)
Nov 21, 2022	31.21	31.26	30.98	31.02	2,847,098	-0.28(-0.91%)
Nov 18, 2022	31.52	31.65	31.17	31.30	2,798,823	+0.27(+0.88%)
Nov 17, 2022	30.25	31.06	30.07	31.03	2,519,342	+0.26(+0.83%)
Nov 16, 2022	31.04	31.18	30.40	30.77	3,305,854	-0.36(-1.15%)
Nov 15, 2022	31.19	31.47	30.80	31.13	2,589,882	+0.44(+1.45%)
Nov 14, 2022	30.55	31.17	30.49	30.69	4,519,291	-0.04(-0.12%)
Nov 11, 2022	29.46	30.81	29.46	30.73	4,147,162	+1.34(+4.57%)
Nov 10, 2022	29.34	29.58	29.02	29.38	3,193,541	+1.11(+3.91%)
Nov 09, 2022	28.48	28.94	28.15	28.28	4,258,021	-0.44(-1.55%)
Nov 08, 2022	28.42	29.12	28.33	28.72	4,742,863	+0.48(+1.71%)
Nov 07, 2022	28.12	28.30	27.66	28.24	3,256,785	+0.34(+1.22%)
Nov 04, 2022	27.65	27.92	27.20	27.90	2,683,718	+0.72(+2.64%)
Nov 03, 2022	27.14	27.25	26.73	27.18	3,392,289	-0.32(-1.17%)
Nov 02, 2022	27.94		27.45	27.50	4,786,858	-0.70(-2.48%)

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.