Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.34	32.98	32.20	32.93	13,723,350	+0.73(+2.27%)
Jan 30, 2023	32.07	32.56	32.03	32.20	13,851,100	-0.08(-0.24%)
Jan 27, 2023	32.20	32.60	31.98	32.28	12,576,750	+0.15(+0.47%)
Jan 26, 2023	31.66	32.37	31.60	32.13	15,573,900	+0.85(+2.71%)
Jan 25, 2023	31.26	31.56	30.97	31.28	17,995,800	-0.62(-1.95%)
Jan 24, 2023	31.92	32.33	31.69	31.90	11,475,850	-0.05(-0.14%)
Jan 23, 2023	31.04	31.99	31.04	31.95	16,687,950	+0.84(+2.71%)
Jan 20, 2023	30.38	31.28	30.18	31.10	14,547,750	+1.02(+3.39%)
Jan 19, 2023	29.81	30.21	29.81	30.08	8,313,250	-0.16(-0.52%)
Jan 18, 2023	31.17	31.47	30.21	30.24	11,473,150	-0.79(-2.55%)
Jan 17, 2023	30.30	31.08	30.13	31.03	16,720,000	+0.54(+1.77%)
Jan 13, 2023	30.08	30.51	29.96	30.49	14,508,550	+0.24(+0.80%)
Jan 12, 2023	29.75	30.32	29.57	30.25	13,938,600	+0.67(+2.25%)
Jan 11, 2023	29.24	29.61	29.18	29.58	12,336,900	+0.56(+1.91%)
Jan 10, 2023	29.00	29.30	28.61	29.03	10,164,050	+0.09(+0.32%)
Jan 09, 2023	28.31	29.03	28.28	28.93	18,093,700	+0.89(+3.19%)
Jan 06, 2023	27.44	28.14	27.30	28.04	14,244,000	+0.76(+2.78%)
Jan 05, 2023	27.29	27.47	26.88	27.28	12,920,050	-0.24(-0.86%)
Jan 04, 2023	27.73	27.77	27.30	27.52	13,508,150	+0.10(+0.36%)
Jan 03, 2023	28.01	28.07	27.16	27.42	16,065,500	-0.33(-1.18%)
Dec 30, 2022	27.88	27.89	27.42	27.75	11,256,050	-0.35(-1.24%)
Dec 29, 2022	27.84	28.37	27.70	28.10	12,821,000	+0.53(+1.94%)
Dec 28, 2022	27.91	28.10	27.53	27.57	9,683,200	-0.39(-1.41%)
Dec 27, 2022	28.28	28.33	27.93	27.96	8,404,300	-0.29(-1.02%)
Dec 23, 2022	28.01	28.35	27.70	28.25	10,498,400	+0.09(+0.32%)
Dec 22, 2022	28.18	28.27	27.76	28.16	12,081,300	-0.35(-1.22%)
Dec 21, 2022	28.64	28.99	28.41	28.50	11,117,800	-0.06(-0.22%)
Dec 20, 2022	28.16	28.79	28.00	28.57	14,532,250	+0.27(+0.95%)
Dec 19, 2022	29.01	29.26	28.18	28.30	15,118,600	-0.94(-3.22%)
Dec 16, 2022	29.43	29.71	28.99	29.24	20,021,450	-0.51(-1.71%)
Dec 15, 2022	30.37	30.37	29.57	29.75	14,429,800	-1.02(-3.30%)
Dec 14, 2022	30.89	31.20	30.38	30.77	11,160,600	-0.20(-0.65%)
Dec 13, 2022	32.20	32.29	30.92	30.97	11,961,400	-0.26(-0.83%)
Dec 12, 2022	30.35	31.31	30.35	31.22	13,061,000	+0.70(+2.29%)
Dec 09, 2022	30.62	30.87	30.53	30.53	8,623,750	-0.09(-0.31%)
Dec 08, 2022	30.32	30.75	30.24	30.62	10,101,600	+0.43(+1.43%)
Dec 07, 2022	30.10	30.52	29.79	30.19	14,311,250	+0.02(+0.07%)
Dec 06, 2022	31.39	31.44	30.10	30.17	23,287,500	-1.24(-3.96%)
Dec 05, 2022	31.88	31.92	31.16	31.41	12,116,550	-0.69(-2.14%)
Dec 02, 2022	32.32	32.42	31.94	32.10	14,415,750	-0.42(-1.29%)
Dec 01, 2022	32.50	32.77	32.22	32.52	14,813,550	-0.02(-0.07%)
Nov 30, 2022	31.22	32.69	31.06	32.54	22,943,200	+1.48(+4.78%)
Nov 29, 2022	30.41	31.25	30.41	31.05	12,999,000	+0.50(+1.65%)
Nov 28, 2022	30.30	30.68	30.24	30.55	8,057,250	+0.25(+0.82%)
Nov 25, 2022	30.18	30.38	30.04	30.30	4,374,950	+0.13(+0.42%)
Nov 23, 2022	30.16	30.37	30.02	30.18	7,282,400	+0.06(+0.19%)
Nov 22, 2022	30.04	30.14	29.44	30.12	9,864,500	+0.23(+0.77%)
Nov 21, 2022	29.90	29.98	29.53	29.89	9,529,500	-0.16(-0.54%)
Nov 18, 2022	30.31	30.33	29.77	30.05	10,058,850	+0.17(+0.58%)
Nov 17, 2022	29.95	30.40	29.80	29.88	11,267,050	-0.65(-2.14%)
Nov 16, 2022	30.40	30.78	30.32	30.53	9,871,350	+0.06(+0.20%)
Nov 15, 2022	31.10	31.23	30.34	30.47	14,172,000	+0.21(+0.68%)
Nov 14, 2022	30.07	30.79	29.93	30.26	13,219,500	+0.14(+0.45%)
Nov 11, 2022	29.68	30.48	29.30	30.13	22,186,050	+0.71(+2.41%)
Nov 10, 2022	28.74	29.45	28.08	29.42	20,035,300	+1.90(+6.91%)
Nov 09, 2022	27.70	27.73	27.21	27.52	11,808,100	-0.28(-0.99%)
Nov 08, 2022	27.85	28.14	27.60	27.79	14,092,600	-0.13(-0.48%)
Nov 07, 2022	28.09	28.11	27.58	27.93	12,351,250	-0.02(-0.09%)
Nov 04, 2022	28.31	28.31	27.33	27.95	12,814,650	+0.11(+0.41%)
Nov 03, 2022	28.07	28.27	27.70	27.84	19,270,000	-0.32(-1.14%)
Nov 02, 2022	29.63	29.65	28.14	28.16	26,478,650	-1.39(-4.72%)

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.