Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.69	36.51	34.27	36.38	2,759,356	+1.64(+4.73%)
Jan 30, 2023	34.19	34.76	34.02	34.74	1,286,246	+0.05(+0.16%)
Jan 27, 2023	32.67	34.89	32.66	34.68	2,743,524	+2.01(+6.15%)
Jan 26, 2023	33.37	33.50	32.22	32.67	2,825,729	-0.37(-1.12%)
Jan 25, 2023	32.17	33.14	31.91	33.04	1,840,378	+0.68(+2.12%)
Jan 24, 2023	32.95	33.32	32.14	32.36	752,755	-0.18(-0.57%)
Jan 23, 2023	32.31	32.95	31.99	32.54	1,095,574	+0.28(+0.87%)
Jan 20, 2023	31.89	32.27	31.19	32.26	1,587,140	+0.41(+1.30%)
Jan 19, 2023	32.18	32.36	31.79	31.85	1,056,657	-0.83(-2.55%)
Jan 18, 2023	33.45	33.72	32.38	32.68	998,477	-0.63(-1.90%)
Jan 17, 2023	33.38	33.65	33.01	33.31	1,216,995	-0.10(-0.29%)
Jan 13, 2023	32.73	33.85	32.60	33.41	961,652	+0.27(+0.82%)
Jan 12, 2023	32.71	33.37	32.27	33.14	1,156,185	+0.79(+2.44%)
Jan 11, 2023	31.47	32.41	31.42	32.35	1,201,426	+1.21(+3.89%)
Jan 10, 2023	30.42	31.15	30.05	31.14	904,988	+0.56(+1.84%)
Jan 09, 2023	30.98	31.50	30.53	30.57	1,070,111	-0.40(-1.30%)
Jan 06, 2023	30.27	30.99	29.71	30.98	1,415,539	+0.85(+2.83%)
Jan 05, 2023	30.66	30.66	29.94	30.13	908,557	-0.95(-3.05%)
Jan 04, 2023	29.68	31.33	29.68	31.07	2,306,594	+1.12(+3.75%)
Jan 03, 2023	29.92	30.59	29.35	29.95	1,571,919	+0.34(+1.16%)
Dec 30, 2022	29.34	29.67	29.04	29.61	996,720	-0.04(-0.12%)
Dec 29, 2022	28.98	29.84	28.81	29.64	1,117,436	+0.90(+3.12%)
Dec 28, 2022	29.70	29.91	28.62	28.75	1,282,185	-1.04(-3.48%)
Dec 27, 2022	29.50	29.91	29.27	29.78	1,127,766	+0.31(+1.06%)
Dec 23, 2022	29.08	29.76	28.98	29.47	742,474	+0.10(+0.36%)
Dec 22, 2022	28.40	29.38	28.00	29.36	1,784,159	+0.68(+2.37%)
Dec 21, 2022	29.03	29.38	28.65	28.69	1,802,428	-0.02(-0.06%)
Dec 20, 2022	28.62	29.25	28.52	28.70	1,373,170	-0.17(-0.57%)
Dec 19, 2022	29.69	29.93	28.48	28.87	2,023,899	-0.85(-2.87%)
Dec 16, 2022	30.57	30.80	29.28	29.72	2,564,033	-1.36(-4.37%)
Dec 15, 2022	31.36	31.79	31.01	31.08	1,024,422	-0.71(-2.25%)
Dec 14, 2022	31.06	32.30	31.06	31.79	2,043,827	+0.14(+0.44%)
Dec 13, 2022	32.80	33.35	31.02	31.66	2,077,078	+0.29(+0.92%)
Dec 12, 2022	31.00	31.42	29.99	31.37	1,645,584	+0.36(+1.15%)
Dec 09, 2022	30.26	31.24	30.21	31.01	1,669,612	+0.52(+1.71%)
Dec 08, 2022	30.46	30.87	30.26	30.49	2,321,530	+0.32(+1.07%)
Dec 07, 2022	30.64	31.00	29.79	30.17	2,925,708	-0.80(-2.59%)
Dec 06, 2022	32.52	32.80	30.72	30.97	4,517,240	-2.18(-6.57%)
Dec 05, 2022	33.72	34.49	33.00	33.14	2,586,354	-2.22(-6.28%)
Dec 02, 2022	35.79	36.18	35.36	35.36	1,009,789	-0.70(-1.93%)
Dec 01, 2022	36.66	37.32	35.63	36.06	1,135,446	-0.48(-1.31%)
Nov 30, 2022	36.23	36.66	35.56	36.54	1,381,089	+0.30(+0.82%)
Nov 29, 2022	35.59	36.45	35.45	36.24	804,116	+1.05(+3.00%)
Nov 28, 2022	35.55	36.12	34.99	35.19	916,725	-0.77(-2.14%)
Nov 25, 2022	35.24	36.11	35.16	35.96	427,983	+0.72(+2.04%)
Nov 23, 2022	34.72	35.50	34.35	35.24	668,529	-0.27(-0.75%)
Nov 22, 2022	34.90	35.64	34.58	35.51	747,230	+0.92(+2.65%)
Nov 21, 2022	34.33	34.69	34.10	34.59	1,025,768	+0.08(+0.23%)
Nov 18, 2022	35.28	35.37	34.12	34.52	749,336	+0.01(+0.02%)
Nov 17, 2022	33.53	34.51	33.32	34.51	677,199	+0.22(+0.66%)
Nov 16, 2022	35.21	35.32	34.24	34.28	805,890	-1.15(-3.24%)
Nov 15, 2022	35.70	36.30	34.96	35.43	1,354,246	+0.35(+1.01%)
Nov 14, 2022	35.62	36.31	35.06	35.08	1,818,564	-0.77(-2.15%)
Nov 11, 2022	35.54	36.58	34.70	35.85	2,110,772	+0.79(+2.24%)
Nov 10, 2022	33.53	35.16	33.18	35.06	1,819,507	+3.01(+9.38%)
Nov 09, 2022	32.49	32.92	31.81	32.05	973,923	-0.84(-2.55%)
Nov 08, 2022	32.77	33.50	32.55	32.89	1,046,047	+0.09(+0.26%)
Nov 07, 2022	33.76	34.13	32.49	32.80	1,524,176	-0.61(-1.84%)
Nov 04, 2022	32.83	33.43	32.59	33.42	884,223	+1.08(+3.34%)
Nov 03, 2022	32.41	32.78	31.62	32.34	1,222,735	-0.65(-1.97%)
Nov 02, 2022	33.75	34.45	32.97	32.99	1,043,487	-1.06(-3.12%)

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.