Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.23	33.52	32.74	33.52	1,137,674	+0.45(+1.35%)
Jan 30, 2023	33.07	33.60	32.89	33.07	2,279,997	+0.56(+1.71%)
Jan 27, 2023	32.41	32.63	32.18	32.52	1,108,365	+0.09(+0.27%)
Jan 26, 2023	32.98	32.98	32.30	32.43	1,264,507	-0.37(-1.13%)
Jan 25, 2023	32.47	32.87	32.34	32.80	561,341	-0.03(-0.09%)
Jan 24, 2023	32.97	33.07	32.47	32.83	539,696	-0.15(-0.44%)
Jan 23, 2023	32.56	33.18	32.34	32.98	505,390	+0.56(+1.71%)
Jan 20, 2023	32.11	32.42	31.76	32.42	623,298	+0.70(+2.21%)
Jan 19, 2023	31.76	31.96	31.63	31.72	540,047	-0.22(-0.70%)
Jan 18, 2023	32.21	32.69	31.94	31.94	920,946	-0.14(-0.42%)
Jan 17, 2023	32.29	32.62	31.99	32.08	804,111	-0.91(-2.75%)
Jan 13, 2023	32.45	33.04	32.30	32.99	855,004	+0.45(+1.38%)
Jan 12, 2023	32.16	32.71	31.97	32.54	487,510	+0.55(+1.70%)
Jan 11, 2023	31.81	32.08	31.62	31.99	596,458	+0.35(+1.11%)
Jan 10, 2023	31.05	31.67	31.05	31.64	520,264	+0.39(+1.25%)
Jan 09, 2023	30.81	31.61	30.61	31.25	844,365	+0.56(+1.84%)
Jan 06, 2023	30.23	30.94	30.17	30.69	836,846	+0.99(+3.35%)
Jan 05, 2023	29.56	29.96	29.29	29.70	759,128	-0.01(-0.03%)
Jan 04, 2023	30.48	30.55	29.35	29.70	1,318,791	-0.62(-2.06%)
Jan 03, 2023	30.09	30.46	29.93	30.33	877,179	+0.45(+1.50%)
Dec 30, 2022	29.81	30.03	29.54	29.88	507,232	-0.04(-0.13%)
Dec 29, 2022	29.18	30.06	28.95	29.92	575,935	+1.03(+3.57%)
Dec 28, 2022	29.44	29.61	28.89	28.89	476,272	-0.50(-1.71%)
Dec 27, 2022	29.23	29.52	29.12	29.39	444,666	+0.29(+1.00%)
Dec 23, 2022	28.77	29.16	28.76	29.10	247,500	+0.23(+0.80%)
Dec 22, 2022	29.16	29.29	28.40	28.87	686,507	-0.62(-2.10%)
Dec 21, 2022	29.02	29.65	28.93	29.49	742,310	+0.84(+2.94%)
Dec 20, 2022	28.16	28.79	27.97	28.64	905,323	+0.49(+1.75%)
Dec 19, 2022	28.30	28.61	27.96	28.15	584,504	-0.05(-0.17%)
Dec 16, 2022	28.84	29.11	27.95	28.20	1,600,992	-0.93(-3.19%)
Dec 15, 2022	29.46	29.74	28.90	29.13	1,253,715	-0.93(-3.09%)
Dec 14, 2022	30.03	30.72	29.94	30.06	1,571,134	+0.15(+0.49%)
Dec 13, 2022	30.07	30.37	29.62	29.91	1,068,955	+0.84(+2.90%)
Dec 12, 2022	28.81	29.14	28.53	29.07	653,876	+0.29(+1.01%)
Dec 09, 2022	29.15	29.45	28.75	28.78	447,657	-0.28(-0.97%)
Dec 08, 2022	29.48	29.55	28.91	29.06	439,433	-0.22(-0.76%)
Dec 07, 2022	29.21	29.73	29.16	29.28	785,702	-0.17(-0.59%)
Dec 06, 2022	30.16	30.34	29.23	29.46	1,027,029	-0.77(-2.56%)
Dec 05, 2022	30.70	30.95	30.05	30.23	836,471	-0.74(-2.37%)
Dec 02, 2022	30.08	31.14	30.01	30.97	519,543	+0.52(+1.72%)
Dec 01, 2022	30.67	30.81	30.23	30.44	585,778	+0.11(+0.35%)
Nov 30, 2022	29.92	30.36	29.52	30.34	1,203,949	+0.51(+1.72%)
Nov 29, 2022	29.78	30.07	29.57	29.83	702,007	+0.11(+0.36%)
Nov 28, 2022	30.46	30.64	29.62	29.72	607,004	-0.96(-3.12%)
Nov 25, 2022	30.72	30.88	30.59	30.68	246,258	+0.09(+0.28%)
Nov 23, 2022	30.44	30.77	30.40	30.59	428,117	+0.14(+0.44%)
Nov 22, 2022	30.53	30.82	30.40	30.45	788,540	+0.15(+0.48%)
Nov 21, 2022	30.18	30.31	29.65	30.31	904,394	-0.02(-0.06%)
Nov 18, 2022	30.92	31.02	30.28	30.33	701,468	-0.18(-0.60%)
Nov 17, 2022	30.65	30.65	29.90	30.51	995,251	-0.59(-1.90%)
Nov 16, 2022	31.89	32.06	30.86	31.10	921,243	-0.93(-2.90%)
Nov 15, 2022	31.48	32.18	31.38	32.03	824,698	+0.90(+2.89%)
Nov 14, 2022	31.40	31.80	31.06	31.13	969,070	-0.56(-1.77%)
Nov 11, 2022	31.61	32.18	31.29	31.69	1,198,237	+0.45(+1.42%)
Nov 10, 2022	30.27	31.26	30.10	31.25	1,244,992	+2.10(+7.20%)
Nov 09, 2022	29.18	29.58	29.01	29.15	809,930	-0.50(-1.70%)
Nov 08, 2022	30.16	30.16	29.24	29.65	1,047,417	-0.36(-1.19%)
Nov 07, 2022	29.33	30.04	29.07	30.01	1,564,746	+1.03(+3.54%)
Nov 04, 2022	28.04	29.04	27.92	28.98	3,401,990	+1.67(+6.13%)
Nov 03, 2022	26.51	27.64	26.36	27.31	1,521,798	+0.36(+1.33%)
Nov 02, 2022	26.66			26.95	2,034,250	+0.02(+0.07%)

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.