Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.00	32.39	30.79	32.34	1,771,363	+1.44(+4.67%)
Jan 30, 2023	30.00	31.25	29.88	30.89	3,201,428	+0.59(+1.96%)
Jan 27, 2023	33.05	33.05	30.11	30.30	3,279,966	-3.69(-10.85%)
Jan 26, 2023	34.48	34.48	33.82	33.98	602,253	-0.35(-1.02%)
Jan 25, 2023	33.43	34.34	33.38	34.34	1,067,913	+0.80(+2.39%)
Jan 24, 2023	34.23	34.23	33.48	33.53	667,080	-0.69(-2.03%)
Jan 23, 2023	34.25	34.48	33.89	34.23	468,637	+0.06(+0.18%)
Jan 20, 2023	34.02	34.44	33.62	34.16	606,936	+0.50(+1.50%)
Jan 19, 2023	33.72	33.79	32.98	33.66	810,406	-0.20(-0.59%)
Jan 18, 2023	34.78	34.78	33.78	33.86	527,191	-1.06(-3.05%)
Jan 17, 2023	35.51	35.58	34.88	34.92	668,236	-0.59(-1.65%)
Jan 13, 2023	35.40	35.83	34.95	35.51	425,254	-0.18(-0.50%)
Jan 12, 2023	35.05	35.78	34.97	35.69	369,096	+0.59(+1.69%)
Jan 11, 2023	35.05	35.35	34.92	35.09	389,337	+0.08(+0.23%)
Jan 10, 2023	35.02	35.35	34.83	35.01	499,878	+0.00(+0.00%)
Jan 09, 2023	35.44	35.47	34.79	35.01	427,538	-0.41(-1.14%)
Jan 06, 2023	34.73	35.58	34.73	35.42	309,138	+0.87(+2.50%)
Jan 05, 2023	34.74	34.94	34.14	34.55	443,209	-0.34(-0.98%)
Jan 04, 2023	35.24	35.59	34.81	34.89	553,409	-0.17(-0.49%)
Jan 03, 2023	34.87	35.26	34.65	35.07	770,207	+0.23(+0.67%)
Dec 30, 2022	34.89	34.98	34.62	34.83	367,102	-0.15(-0.44%)
Dec 29, 2022	34.47	35.07	34.39	34.98	474,644	+0.57(+1.65%)
Dec 28, 2022	34.72	34.74	34.38	34.42	340,801	-0.18(-0.52%)
Dec 27, 2022	34.63	34.83	34.33	34.60	183,602	+0.05(+0.16%)
Dec 23, 2022	34.38	34.60	34.19	34.54	291,711	+0.21(+0.60%)
Dec 22, 2022	34.50	34.61	33.95	34.34	430,153	-0.36(-1.04%)
Dec 21, 2022	34.54	34.86	34.50	34.70	377,784	+0.45(+1.32%)
Dec 20, 2022	34.08	34.40	33.78	34.25	743,862	+0.32(+0.93%)
Dec 19, 2022	34.04	34.39	33.65	33.93	718,499	-0.04(-0.11%)
Dec 16, 2022	34.38	34.57	33.78	33.97	1,818,210	-0.43(-1.26%)
Dec 15, 2022	34.45	34.98	33.98	34.40	933,079	-0.25(-0.73%)
Dec 14, 2022	35.46	35.50	34.48	34.65	963,931	-0.81(-2.29%)
Dec 13, 2022	36.81	36.96	35.23	35.46	1,002,591	-1.17(-3.20%)
Dec 12, 2022	36.59	36.85	36.06	36.63	473,251	+0.16(+0.45%)
Dec 09, 2022	37.07	37.12	36.44	36.47	537,055	-0.64(-1.72%)
Dec 08, 2022	37.36	37.44	36.81	37.11	491,495	-0.20(-0.53%)
Dec 07, 2022	37.09	37.62	36.52	37.31	371,216	+0.06(+0.17%)
Dec 06, 2022	37.60	37.67	36.99	37.25	485,944	-0.29(-0.77%)
Dec 05, 2022	38.64	38.64	37.17	37.54	607,131	-1.30(-3.34%)
Dec 02, 2022	38.59	38.90	37.88	38.83	331,237	+0.00(+0.00%)
Dec 01, 2022	39.53	40.15	38.70	38.83	350,261	-0.48(-1.21%)
Nov 30, 2022	39.03	39.39	38.15	39.31	849,324	+0.16(+0.41%)
Nov 29, 2022	39.36	39.64	39.15	39.15	284,311	-0.17(-0.44%)
Nov 28, 2022	39.99	40.03	38.99	39.32	393,719	-0.85(-2.11%)
Nov 25, 2022	39.84	40.29	39.66	40.17	144,968	+0.53(+1.34%)
Nov 23, 2022	40.00	40.13	39.40	39.63	328,473	-0.36(-0.90%)
Nov 22, 2022	39.94	40.18	39.77	40.00	215,294	+0.30(+0.75%)
Nov 21, 2022	39.80	39.87	39.40	39.70	289,525	-0.10(-0.25%)
Nov 18, 2022	39.59	39.93	39.26	39.80	428,020	+0.87(+2.25%)
Nov 17, 2022	38.87	39.09	38.47	38.92	319,008	-0.14(-0.35%)
Nov 16, 2022	39.64	39.64	38.72	39.06	384,720	-0.46(-1.16%)
Nov 15, 2022	40.15	40.42	39.31	39.52	433,437	-0.28(-0.70%)
Nov 14, 2022	39.70	40.49	39.43	39.80	516,869	+0.14(+0.34%)
Nov 11, 2022	41.14	41.53	39.52	39.66	602,298	-1.66(-4.01%)
Nov 10, 2022	41.24	41.74	41.14	41.32	571,189	+0.96(+2.39%)
Nov 09, 2022	40.52	40.96	40.22	40.36	337,231	-0.41(-1.02%)
Nov 08, 2022	40.97	41.12	40.41	40.77	379,468	-0.06(-0.15%)
Nov 07, 2022	41.14	41.44	40.55	40.83	424,402	-0.17(-0.42%)
Nov 04, 2022	40.56	41.13	40.35	41.00	349,092	+0.95(+2.36%)
Nov 03, 2022	40.19	40.28	39.34	40.06	390,759	-0.34(-0.84%)
Nov 02, 2022	40.38		40.29	40.40	696,600	-0.19(-0.46%)

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.