Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.88	34.67	33.60	34.65	663,727	+1.05(+3.14%)
Jan 30, 2023	33.94	34.29	33.52	33.60	616,331	-0.61(-1.78%)
Jan 27, 2023	33.40	34.33	33.11	34.21	764,806	+0.76(+2.28%)
Jan 26, 2023	33.47	33.83	32.76	33.45	473,481	+0.39(+1.17%)
Jan 25, 2023	33.06	33.08	32.65	33.06	537,956	-0.30(-0.90%)
Jan 24, 2023	33.39	33.96	33.17	33.36	725,083	-0.16(-0.49%)
Jan 23, 2023	32.42	33.59	32.01	33.52	949,234	+1.45(+4.52%)
Jan 20, 2023	31.63	32.16	31.09	32.07	688,275	+0.68(+2.16%)
Jan 19, 2023	31.69	31.94	30.86	31.40	861,802	-0.27(-0.85%)
Jan 18, 2023	32.18	32.86	31.60	31.67	687,379	-0.77(-2.38%)
Jan 17, 2023	32.33	32.77	32.24	32.44	674,153	+0.00(+0.00%)
Jan 13, 2023	31.94	32.46	31.75	32.44	572,061	+0.35(+1.08%)
Jan 12, 2023	32.38	32.48	31.96	32.09	757,706	-0.02(-0.06%)
Jan 11, 2023	31.12	32.17	30.94	32.11	693,037	+1.22(+3.94%)
Jan 10, 2023	30.74	30.97	30.12	30.89	537,836	+0.12(+0.38%)
Jan 09, 2023	30.30	30.95	29.89	30.78	741,433	+0.48(+1.60%)
Jan 06, 2023	30.05	30.50	29.83	30.30	690,486	+0.63(+2.12%)
Jan 05, 2023	30.12	30.21	29.21	29.67	913,063	-0.81(-2.66%)
Jan 04, 2023	30.39	31.05	30.21	30.48	1,417,756	+0.25(+0.83%)
Jan 03, 2023	31.20	31.36	30.18	30.23	1,151,030	-0.67(-2.16%)
Dec 30, 2022	30.37	30.92	30.06	30.89	487,229	+0.17(+0.57%)
Dec 29, 2022	30.74	31.14	30.58	30.72	713,549	+0.27(+0.89%)
Dec 28, 2022	31.79	31.88	30.35	30.45	441,169	-1.27(-3.99%)
Dec 27, 2022	31.45	32.09	31.11	31.72	368,915	+0.30(+0.95%)
Dec 23, 2022	31.34	31.49	30.85	31.42	460,311	+0.17(+0.56%)
Dec 22, 2022	30.88	31.33	30.47	31.24	619,261	+0.10(+0.31%)
Dec 21, 2022	30.83	31.31	30.80	31.15	476,068	+0.81(+2.68%)
Dec 20, 2022	30.63	30.87	30.23	30.33	705,972	-0.39(-1.26%)
Dec 19, 2022	30.72	31.00	30.44	30.72	940,369	+0.07(+0.22%)
Dec 16, 2022	31.04	31.50	30.49	30.65	3,416,172	-0.73(-2.31%)
Dec 15, 2022	31.61	31.93	30.86	31.38	973,609	-0.73(-2.29%)
Dec 14, 2022	32.17	32.54	31.80	32.11	877,757	-0.12(-0.36%)
Dec 13, 2022	33.10	33.22	31.85	32.23	728,058	+0.34(+1.05%)
Dec 12, 2022	32.09	32.09	31.37	31.89	801,895	+0.25(+0.79%)
Dec 09, 2022	31.79	32.17	31.55	31.64	540,246	-0.64(-1.99%)
Dec 08, 2022	32.61	33.25	32.26	32.29	542,668	-0.10(-0.30%)
Dec 07, 2022	32.88	33.20	32.36	32.38	727,465	-0.53(-1.61%)
Dec 06, 2022	33.27	33.41	32.53	32.91	736,209	-0.21(-0.64%)
Dec 05, 2022	33.52	33.52	32.82	33.12	707,804	-0.55(-1.63%)
Dec 02, 2022	32.78	33.90	32.63	33.67	643,946	+0.37(+1.10%)
Dec 01, 2022	33.18	33.62	32.61	33.30	1,062,178	+0.12(+0.38%)
Nov 30, 2022	32.12	33.19	31.89	33.18	693,261	+0.90(+2.80%)
Nov 29, 2022	32.08	32.57	32.03	32.28	450,657	+0.24(+0.75%)
Nov 28, 2022	32.29	33.03	31.94	32.04	774,226	-0.59(-1.80%)
Nov 25, 2022	32.97	33.23	32.62	32.62	337,253	-0.43(-1.31%)
Nov 23, 2022	33.12	33.51	32.86	33.05	530,167	-0.28(-0.84%)
Nov 22, 2022	32.80	33.36	32.55	33.33	833,483	+1.03(+3.18%)
Nov 21, 2022	31.99	32.42	31.82	32.30	982,334	+0.00(+0.00%)
Nov 18, 2022	33.00	33.34	32.15	32.30	904,907	+0.30(+0.93%)
Nov 17, 2022	31.54	32.22	31.03	32.01	668,617	+0.08(+0.24%)
Nov 16, 2022	32.38	32.47	31.68	31.93	823,519	-1.03(-3.12%)
Nov 15, 2022	32.42	33.14	32.31	32.96	1,051,875	+1.34(+4.25%)
Nov 14, 2022	31.39	32.00	31.20	31.61	1,079,338	-0.09(-0.27%)
Nov 11, 2022	31.18	31.72	31.15	31.70	988,296	+0.77(+2.48%)
Nov 10, 2022	30.13	31.08	30.08	30.93	660,132	+2.25(+7.84%)
Nov 09, 2022	29.69	29.95	28.46	28.68	772,336	-1.41(-4.69%)
Nov 08, 2022	29.89	30.31	29.36	30.10	1,429,323	+0.46(+1.56%)
Nov 07, 2022	29.34	29.76	28.97	29.63	1,335,686	+0.76(+2.63%)
Nov 04, 2022	28.52	29.42	28.30	28.88	1,142,461	+0.84(+2.98%)
Nov 03, 2022	27.88	28.56	27.36	28.04	1,755,469	-0.36(-1.29%)
Nov 02, 2022	27.58	29.60	27.58	28.40	2,002,085	-0.24(-0.84%)

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.