Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.00	32.13	31.95	32.10	8,084,082	+0.22(+0.68%)
Jan 30, 2023	31.93	31.99	31.88	31.88	4,163,402	-0.16(-0.50%)
Jan 27, 2023	32.09	32.12	31.99	32.04	6,253,040	-0.09(-0.28%)
Jan 26, 2023	32.09	32.15	31.99	32.13	7,530,833	+0.12(+0.36%)
Jan 25, 2023	31.96	32.06	31.92	32.01	22,529,070	+0.04(+0.11%)
Jan 24, 2023	32.00	32.07	31.93	31.98	2,921,612	-0.03(-0.08%)
Jan 23, 2023	32.01	32.13	31.97	32.01	5,167,414	-0.06(-0.18%)
Jan 20, 2023	32.00	32.07	31.87	32.06	11,010,691	+0.09(+0.27%)
Jan 19, 2023	32.05	32.10	31.94	31.98	18,346,940	-0.16(-0.50%)
Jan 18, 2023	32.33	32.42	32.14	32.14	13,285,898	+0.01(+0.03%)
Jan 17, 2023	32.19	32.20	32.10	32.13	6,704,424	-0.13(-0.39%)
Jan 13, 2023	32.10	32.30	32.07	32.26	7,648,951	+0.02(+0.06%)
Jan 12, 2023	32.10	32.25	31.96	32.24	4,993,903	+0.22(+0.67%)
Jan 11, 2023	31.92	32.05	31.87	32.02	7,781,403	+0.20(+0.62%)
Jan 10, 2023	31.85	31.89	31.75	31.83	5,894,169	-0.04(-0.11%)
Jan 09, 2023	31.82	31.91	31.75	31.86	12,467,792	+0.13(+0.42%)
Jan 06, 2023	31.47	31.82	31.41	31.73	11,289,188	+0.42(+1.35%)
Jan 05, 2023	31.27	31.34	31.18	31.31	5,966,669	-0.03(-0.09%)
Jan 04, 2023	31.23	31.38	31.08	31.33	8,226,710	+0.31(+1.01%)
Jan 03, 2023	31.11	31.19	30.97	31.02	7,537,561	+0.05(+0.17%)
Dec 30, 2022	30.88	30.98	30.83	30.97	6,302,518	+0.01(+0.03%)
Dec 29, 2022	30.55	30.97	30.47	30.96	7,336,123	+0.48(+1.59%)
Dec 28, 2022	30.96	31.03	30.47	30.47	11,489,491	-0.48(-1.54%)
Dec 27, 2022	31.26	31.26	30.92	30.95	3,863,343	-0.32(-1.03%)
Dec 23, 2022	31.14	31.28	31.07	31.27	2,991,779	+0.08(+0.26%)
Dec 22, 2022	31.17	31.28	31.05	31.19	3,906,264	-0.15(-0.49%)
Dec 21, 2022	31.23	31.41	31.23	31.34	7,708,926	+0.22(+0.69%)
Dec 20, 2022	31.01	31.18	30.98	31.13	5,006,703	-0.02(-0.06%)
Dec 19, 2022	31.26	31.27	31.12	31.14	4,854,326	-0.19(-0.60%)
Dec 16, 2022	31.33	31.41	31.25	31.33	5,261,374	-0.17(-0.54%)
Dec 15, 2022	31.46	31.53	31.32	31.50	5,984,791	-0.08(-0.25%)
Dec 14, 2022	31.74	31.79	31.39	31.58	7,063,791	-0.19(-0.59%)
Dec 13, 2022	31.92	31.95	31.56	31.77	7,040,905	+0.32(+1.02%)
Dec 12, 2022	31.42	31.46	31.34	31.45	4,718,237	+0.11(+0.34%)
Dec 09, 2022	31.24	31.44	31.24	31.34	5,234,065	-0.01(-0.03%)
Dec 08, 2022	31.33	31.38	31.24	31.35	6,682,144	+0.04(+0.11%)
Dec 07, 2022	31.18	31.36	31.16	31.31	8,325,261	+0.16(+0.52%)
Dec 06, 2022	31.29	31.31	31.10	31.15	6,605,444	-0.11(-0.34%)
Dec 05, 2022	31.43	31.43	31.20	31.26	12,152,609	-0.29(-0.93%)
Dec 02, 2022	31.29	31.55	31.27	31.55	10,301,248	+0.01(+0.03%)
Dec 01, 2022	31.59	31.59	31.38	31.55	13,175,418	+0.06(+0.20%)
Nov 30, 2022	31.00	31.48	30.96	31.48	8,361,066	+0.45(+1.46%)
Nov 29, 2022	30.86	31.04	30.81	31.03	7,008,039	+0.15(+0.49%)
Nov 28, 2022	31.11	31.14	30.86	30.88	4,537,119	-0.28(-0.91%)
Nov 25, 2022	31.24	31.25	31.14	31.16	2,007,321	-0.07(-0.23%)
Nov 23, 2022	31.08	31.29	31.06	31.23	6,365,493	+0.12(+0.40%)
Nov 22, 2022	30.95	31.11	30.91	31.11	4,070,711	+0.25(+0.81%)
Nov 21, 2022	30.84	30.94	30.81	30.86	9,599,891	-0.02(-0.06%)
Nov 18, 2022	30.96	30.96	30.80	30.88	5,902,550	+0.05(+0.17%)
Nov 17, 2022	30.66	30.85	30.66	30.83	4,981,396	-0.10(-0.32%)
Nov 16, 2022	30.96	30.99	30.90	30.92	3,996,606	-0.06(-0.20%)
Nov 15, 2022	31.03	31.04	30.78	30.99	5,792,422	+0.28(+0.93%)
Nov 14, 2022	30.83	30.88	30.69	30.70	10,830,907	-0.25(-0.80%)
Nov 11, 2022	30.87	31.04	30.72	30.95	3,651,304	+0.11(+0.35%)
Nov 10, 2022	30.65	30.87	30.57	30.84	15,964,441	+0.88(+2.93%)
Nov 09, 2022	30.25	30.30	29.92	29.96	3,959,674	-0.36(-1.17%)
Nov 08, 2022	30.43	30.43	30.23	30.32	4,700,405	-0.04(-0.12%)
Nov 07, 2022	30.43	30.44	30.26	30.36	6,150,569	+0.01(+0.03%)
Nov 04, 2022	30.39	30.50	30.17	30.35	9,644,355	+0.12(+0.41%)
Nov 03, 2022	30.08	30.27	29.95	30.22	17,564,344	-0.14(-0.47%)
Nov 02, 2022	30.66		30.35	30.36	14,478,223	-0.25(-0.81%)

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.