Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.96	34.50	33.82	34.48	824,617	+0.71(+2.10%)
Jan 30, 2023	33.88	34.30	33.76	33.77	798,137	-0.43(-1.26%)
Jan 27, 2023	33.68	34.30	33.56	34.20	2,056,515	+0.36(+1.06%)
Jan 26, 2023	33.60	34.06	33.40	33.84	912,634	+0.40(+1.20%)
Jan 25, 2023	32.77	33.77	32.73	33.44	849,605	+0.41(+1.24%)
Jan 24, 2023	32.52	33.27	32.52	33.03	539,804	+0.22(+0.67%)
Jan 23, 2023	32.25	32.95	32.12	32.81	930,585	+0.22(+0.68%)
Jan 20, 2023	32.42	32.82	32.18	32.59	786,315	+0.22(+0.68%)
Jan 19, 2023	32.34	32.62	32.08	32.37	818,203	-0.26(-0.80%)
Jan 18, 2023	33.19	33.48	32.60	32.63	908,610	-0.37(-1.12%)
Jan 17, 2023	33.21	33.35	32.86	33.00	919,762	-0.35(-1.05%)
Jan 13, 2023	32.95	33.47	32.92	33.35	1,022,416	+0.18(+0.54%)
Jan 12, 2023	33.47	33.50	32.88	33.17	1,435,424	-0.11(-0.33%)
Jan 11, 2023	31.84	34.35	31.84	33.28	4,129,025	+0.76(+2.34%)
Jan 10, 2023	32.01	32.73	31.89	32.52	1,400,716	+0.33(+1.03%)
Jan 09, 2023	32.59	32.76	32.17	32.19	901,016	-0.14(-0.43%)
Jan 06, 2023	31.89	32.45	31.84	32.33	928,911	+0.85(+2.70%)
Jan 05, 2023	31.28	31.72	30.97	31.48	1,181,339	-0.09(-0.29%)
Jan 04, 2023	31.46	32.03	31.21	31.57	1,485,876	+0.13(+0.41%)
Jan 03, 2023	30.50	31.60	30.32	31.44	2,882,358	-0.36(-1.13%)
Dec 30, 2022	31.48	31.87	31.37	31.80	880,629	+0.13(+0.41%)
Dec 29, 2022	31.50	31.81	31.46	31.67	730,788	+0.39(+1.25%)
Dec 28, 2022	32.01	32.26	31.28	31.28	569,510	-0.71(-2.22%)
Dec 27, 2022	31.83	32.10	31.77	31.99	453,968	+0.27(+0.85%)
Dec 23, 2022	31.56	31.88	31.46	31.72	519,149	+0.09(+0.28%)
Dec 22, 2022	31.70	31.73	31.16	31.63	1,069,587	-0.34(-1.06%)
Dec 21, 2022	31.79	32.20	31.67	31.97	841,861	+0.48(+1.52%)
Dec 20, 2022	31.19	31.71	30.88	31.49	1,180,551	-0.10(-0.32%)
Dec 19, 2022	32.16	32.30	31.50	31.59	1,941,639	-0.55(-1.71%)
Dec 16, 2022	31.82	32.27	31.57	32.14	2,994,304	+0.00(+0.00%)
Dec 15, 2022	32.51	32.55	32.06	32.14	2,086,477	-0.86(-2.61%)
Dec 14, 2022	33.47	33.86	32.92	33.00	1,574,481	-0.56(-1.67%)
Dec 13, 2022	33.78	33.90	32.83	33.56	1,840,782	+0.82(+2.50%)
Dec 12, 2022	32.79	32.98	32.48	32.74	4,475,525	-0.01(-0.03%)
Dec 09, 2022	33.31	33.56	32.61	32.75	2,725,733	-0.65(-1.95%)
Dec 08, 2022	33.88	34.25	33.32	33.40	1,681,047	-0.14(-0.42%)
Dec 07, 2022	32.69	33.59	32.48	33.54	2,392,791	+0.72(+2.19%)
Dec 06, 2022	33.69	33.83	32.50	32.82	2,186,481	-0.87(-2.58%)
Dec 05, 2022	34.20	34.53	33.60	33.69	1,445,398	-0.65(-1.89%)
Dec 02, 2022	33.22	34.51	32.91	34.34	1,780,578	+0.80(+2.39%)
Dec 01, 2022	33.34	33.87	33.23	33.54	1,643,297	+0.41(+1.24%)
Nov 30, 2022	32.55	33.14	32.10	33.13	2,393,490	+0.31(+0.94%)
Nov 29, 2022	32.39	33.13	32.23	32.82	2,956,340	+0.43(+1.33%)
Nov 28, 2022	33.55	33.58	31.95	32.39	7,303,613	+1.39(+4.48%)
Nov 25, 2022	31.02	32.05	30.86	31.00	1,704,232	-0.02(-0.06%)
Nov 23, 2022	29.81	31.31	29.81	31.02	2,673,090	+1.05(+3.50%)
Nov 22, 2022	29.12	30.05	29.12	29.97	1,491,461	+1.05(+3.63%)
Nov 21, 2022	28.32	28.95	28.22	28.92	1,391,208	+0.38(+1.33%)
Nov 18, 2022	28.94	29.23	28.23	28.54	870,862	-0.10(-0.35%)
Nov 17, 2022	28.37	28.65	28.09	28.64	831,722	-0.18(-0.62%)
Nov 16, 2022	29.16	29.24	28.64	28.82	1,162,693	-0.53(-1.81%)
Nov 15, 2022	29.85	29.86	29.07	29.35	1,268,001	+0.15(+0.51%)
Nov 14, 2022	29.26	30.05	29.18	29.20	2,328,896	-0.30(-1.02%)
Nov 11, 2022	29.49	30.21	29.30	29.50	1,855,679	+0.23(+0.79%)
Nov 10, 2022	28.89	29.35	28.80	29.27	1,570,019	+1.55(+5.59%)
Nov 09, 2022	28.32	28.66	27.70	27.72	1,318,972	-0.98(-3.41%)
Nov 08, 2022	28.43	28.91	28.30	28.70	1,216,304	+0.25(+0.88%)
Nov 07, 2022	28.28	28.75	28.11	28.45	1,898,942	+0.35(+1.25%)
Nov 04, 2022	27.46	28.40	27.40	28.10	1,679,348	+1.18(+4.38%)
Nov 03, 2022	26.50	27.21	25.89	26.92	1,653,113	-0.03(-0.11%)
Nov 02, 2022	27.40		26.94	26.95	2,928,606	+0.96(+3.69%)

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.