Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.43	33.53	33.06	33.28	6,186,168	+0.13(+0.40%)
Jan 30, 2023	33.56	33.63	33.12	33.15	5,118,424	-0.17(-0.51%)
Jan 27, 2023	33.34	33.44	33.15	33.32	3,683,130	-0.04(-0.11%)
Jan 26, 2023	33.33	33.42	33.00	33.35	5,285,091	+0.16(+0.48%)
Jan 25, 2023	32.98	33.28	32.96	33.19	3,987,849	+0.44(+1.35%)
Jan 24, 2023	33.03	33.03	32.57	32.75	5,341,013	-0.62(-1.87%)
Jan 23, 2023	33.37	33.54	33.29	33.37	4,199,163	-0.02(-0.06%)
Jan 20, 2023	33.28	33.40	33.12	33.39	4,441,121	-0.22(-0.65%)
Jan 19, 2023	33.27	33.72	33.25	33.61	3,265,539	+0.40(+1.19%)
Jan 18, 2023	33.55	33.61	33.16	33.21	5,132,563	-0.35(-1.04%)
Jan 17, 2023	33.49	33.70	33.39	33.56	3,882,647	+0.17(+0.51%)
Jan 13, 2023	33.22	33.48	33.19	33.39	4,750,744	+0.22(+0.65%)
Jan 12, 2023	32.79	33.30	32.53	33.17	3,574,589	+0.45(+1.38%)
Jan 11, 2023	32.65	32.78	32.48	32.72	3,072,570	-0.07(-0.20%)
Jan 10, 2023	32.78	32.91	32.61	32.79	3,203,017	+0.20(+0.61%)
Jan 09, 2023	32.99	33.22	32.57	32.59	4,597,043	-0.37(-1.12%)
Jan 06, 2023	32.40	33.00	32.31	32.96	3,115,574	+0.42(+1.28%)
Jan 05, 2023	32.64	32.75	32.41	32.54	4,611,904	-0.52(-1.57%)
Jan 04, 2023	33.57	33.59	32.98	33.06	2,916,232	-0.25(-0.74%)
Jan 03, 2023	32.98	33.42	32.94	33.31	3,332,467	+0.14(+0.43%)
Dec 30, 2022	33.03	33.33	32.90	33.16	2,800,890	+0.01(+0.03%)
Dec 29, 2022	32.99	33.26	32.97	33.16	2,536,667	+0.33(+1.01%)
Dec 28, 2022	33.23	33.34	32.81	32.82	3,358,716	-0.27(-0.83%)
Dec 27, 2022	33.26	33.28	33.06	33.10	2,650,838	-0.14(-0.43%)
Dec 23, 2022	33.28	33.37	33.04	33.24	3,547,674	-0.08(-0.25%)
Dec 22, 2022	33.21	33.38	33.09	33.33	3,532,445	+0.01(+0.03%)
Dec 21, 2022	33.23	33.83	33.17	33.32	5,941,788	+0.29(+0.89%)
Dec 20, 2022	32.86	33.17	32.86	33.02	3,935,300	+0.11(+0.34%)
Dec 19, 2022	33.05	33.16	32.78	32.91	3,337,326	-0.08(-0.23%)
Dec 16, 2022	33.22	33.30	32.91	32.99	6,732,431	-0.64(-1.91%)
Dec 15, 2022	34.02	34.12	33.59	33.63	3,928,661	-0.27(-0.81%)
Dec 14, 2022	34.05	34.25	33.72	33.90	7,093,321	-0.22(-0.64%)
Dec 13, 2022	34.48	34.70	33.91	34.12	7,630,630	+0.42(+1.23%)
Dec 12, 2022	33.86	34.07	33.67	33.70	4,706,560	-0.25(-0.72%)
Dec 09, 2022	34.33	34.45	33.91	33.95	4,803,232	-0.59(-1.72%)
Dec 08, 2022	34.32	34.92	34.27	34.54	9,078,653	-0.26(-0.76%)
Dec 07, 2022	35.44	35.52	34.71	34.81	15,004,583	-0.98(-2.74%)
Dec 06, 2022	32.79	37.51	32.32	35.79	32,589,372	+2.60(+7.85%)
Dec 05, 2022	33.07	33.49	33.06	33.18	5,635,040	-0.18(-0.54%)
Dec 02, 2022	32.97	33.48	32.95	33.36	5,185,582	+0.30(+0.91%)
Dec 01, 2022	32.84	33.24	32.81	33.06	4,092,945	+0.42(+1.27%)
Nov 30, 2022	32.46	32.65	31.98	32.65	4,332,913	+0.22(+0.67%)
Nov 29, 2022	32.38	32.67	32.27	32.43	4,309,661	+0.57(+1.78%)
Nov 28, 2022	31.87	32.14	31.81	31.86	7,575,152	-0.22(-0.68%)
Nov 25, 2022	31.90	32.14	31.87	32.08	1,742,984	+0.28(+0.89%)
Nov 23, 2022	31.78	31.97	31.57	31.80	3,659,502	-0.15(-0.47%)
Nov 22, 2022	31.73	31.96	31.68	31.95	3,555,123	+0.39(+1.23%)
Nov 21, 2022	31.67	31.69	31.31	31.56	4,238,318	+0.52(+1.67%)
Nov 18, 2022	30.91	31.17	30.86	31.04	4,246,277	+0.28(+0.92%)
Nov 17, 2022	30.43	30.80	30.34	30.76	3,739,216	+0.01(+0.05%)
Nov 16, 2022	30.98	31.06	30.61	30.74	5,682,367	+0.58(+1.92%)
Nov 15, 2022	30.49	30.55	29.95	30.16	5,874,221	-0.23(-0.77%)
Nov 14, 2022	30.34	30.77	30.30	30.40	8,252,402	+0.90(+3.04%)
Nov 11, 2022	29.72	29.80	29.17	29.50	14,007,465	-1.77(-5.65%)
Nov 10, 2022	31.07	31.30	30.76	31.27	5,010,648	+0.98(+3.24%)
Nov 09, 2022	30.12	30.50	30.08	30.29	6,413,396	+0.19(+0.62%)
Nov 08, 2022	30.00	30.36	29.89	30.10	6,892,334	+0.26(+0.88%)
Nov 07, 2022	29.87	30.08	29.59	29.84	8,592,817	-0.98(-3.18%)
Nov 04, 2022	31.06	31.07	30.55	30.82	5,765,410	+0.14(+0.46%)
Nov 03, 2022	30.52	30.81	30.38	30.68	5,865,383	-0.26(-0.85%)
Nov 02, 2022	31.86		30.91	30.94	7,499,551	-0.32(-1.02%)

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.