Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.03	36.87	34.61	36.74	2,732,415	+1.66(+4.73%)
Jan 30, 2023	34.53	35.11	34.35	35.08	1,273,687	+0.05(+0.16%)
Jan 27, 2023	32.99	35.24	32.99	35.02	2,716,737	+2.03(+6.15%)
Jan 26, 2023	33.69	33.83	32.54	32.99	2,798,140	-0.37(-1.12%)
Jan 25, 2023	32.49	33.46	32.23	33.37	1,822,409	+0.69(+2.12%)
Jan 24, 2023	33.28	33.65	32.45	32.67	745,405	-0.19(-0.57%)
Jan 23, 2023	32.63	33.28	32.30	32.86	1,084,877	+0.28(+0.87%)
Jan 20, 2023	32.20	32.59	31.50	32.58	1,571,644	+0.42(+1.30%)
Jan 19, 2023	32.50	32.67	32.11	32.16	1,046,341	-0.84(-2.55%)
Jan 18, 2023	33.78	34.05	32.70	33.00	988,728	-0.64(-1.90%)
Jan 17, 2023	33.71	33.98	33.34	33.64	1,205,113	-0.10(-0.29%)
Jan 13, 2023	33.06	34.18	32.92	33.74	952,262	+0.27(+0.82%)
Jan 12, 2023	33.03	33.69	32.59	33.46	1,144,896	+0.80(+2.44%)
Jan 11, 2023	31.78	32.73	31.73	32.67	1,189,696	+1.22(+3.89%)
Jan 10, 2023	30.72	31.46	30.34	31.44	896,152	+0.57(+1.84%)
Jan 09, 2023	31.28	31.81	30.83	30.87	1,059,663	-0.41(-1.30%)
Jan 06, 2023	30.57	31.29	30.01	31.28	1,401,718	+0.86(+2.83%)
Jan 05, 2023	30.96	30.96	30.24	30.42	899,686	-0.96(-3.05%)
Jan 04, 2023	29.97	31.64	29.97	31.38	2,284,074	+1.13(+3.75%)
Jan 03, 2023	30.22	30.89	29.64	30.25	1,556,572	+0.35(+1.16%)
Dec 30, 2022	29.62	29.96	29.32	29.90	986,989	-0.04(-0.12%)
Dec 29, 2022	29.26	30.14	29.09	29.93	1,106,526	+0.91(+3.12%)
Dec 28, 2022	30.00	30.21	28.90	29.03	1,269,666	-1.05(-3.48%)
Dec 27, 2022	29.79	30.20	29.56	30.08	1,116,755	+0.32(+1.06%)
Dec 23, 2022	29.36	30.05	29.27	29.76	735,225	+0.11(+0.36%)
Dec 22, 2022	28.68	29.67	28.27	29.65	1,766,739	+0.69(+2.37%)
Dec 21, 2022	29.32	29.67	28.93	28.97	1,784,830	-0.02(-0.06%)
Dec 20, 2022	28.91	29.54	28.80	28.99	1,359,763	-0.17(-0.57%)
Dec 19, 2022	29.98	30.23	28.76	29.15	2,004,139	-0.86(-2.87%)
Dec 16, 2022	30.87	31.11	29.57	30.01	2,538,999	-1.37(-4.37%)
Dec 15, 2022	31.67	32.10	31.32	31.39	1,014,420	-0.72(-2.25%)
Dec 14, 2022	31.37	32.62	31.36	32.11	2,023,872	+0.14(+0.44%)
Dec 13, 2022	33.12	33.68	31.33	31.97	2,056,798	+0.29(+0.92%)
Dec 12, 2022	31.31	31.73	30.29	31.68	1,629,518	+0.36(+1.15%)
Dec 09, 2022	30.56	31.55	30.51	31.32	1,653,311	+0.53(+1.71%)
Dec 08, 2022	30.76	31.18	30.56	30.79	2,298,864	+0.33(+1.07%)
Dec 07, 2022	30.94	31.31	30.09	30.46	2,897,142	-0.81(-2.59%)
Dec 06, 2022	32.84	33.12	31.03	31.27	4,473,136	-2.20(-6.57%)
Dec 05, 2022	34.05	34.83	33.33	33.47	2,561,102	-2.24(-6.28%)
Dec 02, 2022	36.14	36.54	35.71	35.71	999,930	-0.70(-1.93%)
Dec 01, 2022	37.02	37.68	35.98	36.42	1,124,360	-0.48(-1.31%)
Nov 30, 2022	36.58	37.02	35.91	36.90	1,367,604	+0.30(+0.82%)
Nov 29, 2022	35.94	36.81	35.80	36.60	796,265	+1.06(+3.00%)
Nov 28, 2022	35.90	36.48	35.34	35.54	907,774	-0.78(-2.14%)
Nov 25, 2022	35.59	36.46	35.51	36.31	423,805	+0.72(+2.04%)
Nov 23, 2022	35.07	35.85	34.69	35.59	662,001	-0.27(-0.75%)
Nov 22, 2022	35.24	35.99	34.92	35.86	739,934	+0.92(+2.65%)
Nov 21, 2022	34.67	35.03	34.44	34.93	1,015,753	+0.08(+0.23%)
Nov 18, 2022	35.63	35.72	34.45	34.86	742,020	+0.01(+0.02%)
Nov 17, 2022	33.86	34.85	33.65	34.85	670,587	+0.23(+0.66%)
Nov 16, 2022	35.55	35.67	34.58	34.62	798,022	-1.16(-3.24%)
Nov 15, 2022	36.05	36.66	35.30	35.78	1,341,024	+0.36(+1.01%)
Nov 14, 2022	35.97	36.67	35.41	35.42	1,800,809	-0.78(-2.15%)
Nov 11, 2022	35.89	36.94	35.04	36.20	2,090,163	+0.79(+2.24%)
Nov 10, 2022	33.86	35.51	33.50	35.41	1,801,743	+3.04(+9.38%)
Nov 09, 2022	32.81	33.24	32.12	32.37	964,414	-0.85(-2.55%)
Nov 08, 2022	33.09	33.84	32.87	33.22	1,035,834	+0.09(+0.26%)
Nov 07, 2022	34.09	34.46	32.81	33.13	1,509,294	-0.62(-1.84%)
Nov 04, 2022	33.15	33.76	32.91	33.75	875,590	+1.09(+3.34%)
Nov 03, 2022	32.73	33.10	31.93	32.66	1,210,796	-0.65(-1.96%)
Nov 02, 2022	34.08	34.79	33.29	33.31	1,033,299	-1.07(-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.