Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.98	36.71	35.62	36.49	4,586,612	+0.67(+1.87%)
Jan 30, 2023	36.19	36.48	35.78	35.82	876,608	-0.65(-1.78%)
Jan 27, 2023	36.35	36.72	36.22	36.47	942,144	+0.14(+0.38%)
Jan 26, 2023	36.58	36.64	36.16	36.34	854,800	-0.10(-0.28%)
Jan 25, 2023	35.92	36.67	35.90	36.44	1,114,675	+0.27(+0.73%)
Jan 24, 2023	36.52	36.52	35.85	36.17	704,014	-0.25(-0.68%)
Jan 23, 2023	36.18	36.52	35.92	36.42	677,505	+0.31(+0.86%)
Jan 20, 2023	35.81	36.12	35.37	36.11	912,939	+0.47(+1.31%)
Jan 19, 2023	35.60	35.96	35.46	35.64	854,167	-0.24(-0.66%)
Jan 18, 2023	36.42	36.79	35.67	35.88	1,131,474	-1.22(-3.28%)
Jan 17, 2023	37.02	37.37	36.83	37.10	816,300	-0.21(-0.56%)
Jan 13, 2023	37.76	37.84	37.03	37.31	803,391	-0.67(-1.76%)
Jan 12, 2023	37.75	38.02	37.52	37.98	992,458	+0.40(+1.07%)
Jan 11, 2023	37.25	37.68	37.25	37.57	1,133,150	+0.51(+1.38%)
Jan 10, 2023	36.57	37.21	36.53	37.06	993,331	+0.46(+1.25%)
Jan 09, 2023	36.15	36.80	35.76	36.60	1,291,166	+0.45(+1.24%)
Jan 06, 2023	35.41	36.23	35.20	36.15	955,409	+1.23(+3.52%)
Jan 05, 2023	35.03	35.22	34.59	34.93	954,457	-0.47(-1.32%)
Jan 04, 2023	35.15	35.64	35.10	35.39	1,075,714	+0.53(+1.52%)
Jan 03, 2023	34.30	34.92	33.96	34.86	1,609,758	+0.90(+2.64%)
Dec 30, 2022	34.23	34.47	33.77	33.96	904,305	-0.52(-1.51%)
Dec 29, 2022	34.10	34.66	34.03	34.49	1,045,812	+0.51(+1.51%)
Dec 28, 2022	34.82	34.82	33.97	33.97	764,112	-0.68(-1.96%)
Dec 27, 2022	34.20	34.70	34.00	34.65	618,044	+0.45(+1.31%)
Dec 23, 2022	33.84	34.32	33.58	34.20	792,830	+0.45(+1.33%)
Dec 22, 2022	34.21	34.21	33.09	33.75	944,126	-0.68(-1.97%)
Dec 21, 2022	33.56	34.45	33.56	34.43	1,375,945	+1.12(+3.36%)
Dec 20, 2022	33.61	33.96	33.23	33.31	1,174,495	-0.39(-1.17%)
Dec 19, 2022	33.60	34.00	33.41	33.71	1,198,345	+0.09(+0.27%)
Dec 16, 2022	34.44	34.57	33.19	33.62	3,608,914	-1.25(-3.57%)
Dec 15, 2022	35.33	35.43	34.81	34.86	1,131,280	-0.72(-2.03%)
Dec 14, 2022	35.55	35.97	35.27	35.59	1,146,796	+0.11(+0.31%)
Dec 13, 2022	35.93	36.46	35.38	35.48	1,501,475	+0.09(+0.26%)
Dec 12, 2022	34.85	35.39	34.78	35.38	1,137,860	+0.56(+1.62%)
Dec 09, 2022	34.66	35.08	34.55	34.82	1,173,654	+0.02(+0.05%)
Dec 08, 2022	35.22	35.36	34.70	34.80	907,122	-0.35(-1.01%)
Dec 07, 2022	34.95	35.22	34.71	35.16	1,054,545	+0.17(+0.49%)
Dec 06, 2022	35.28	35.31	34.32	34.98	2,029,432	-0.05(-0.16%)
Dec 05, 2022	35.13	35.50	34.69	35.04	1,320,366	-0.11(-0.31%)
Dec 02, 2022	34.73	35.23	34.38	35.15	1,494,336	+0.11(+0.31%)
Dec 01, 2022	35.20	35.46	34.89	35.04	1,541,463	-0.05(-0.13%)
Nov 30, 2022	34.38	35.40	34.29	35.08	6,440,334	+0.74(+2.14%)
Nov 29, 2022	34.68	34.84	34.11	34.35	1,550,978	-0.54(-1.54%)
Nov 28, 2022	35.50	35.96	34.85	34.89	1,607,401	-1.16(-3.22%)
Nov 25, 2022	35.38	36.14	35.25	36.05	837,708	+0.70(+1.98%)
Nov 23, 2022	35.94	36.13	35.11	35.35	2,028,806	-1.35(-3.69%)
Nov 22, 2022	37.07	37.69	36.68	36.70	2,368,111	-0.37(-1.00%)
Nov 21, 2022	35.23	37.19	35.14	37.07	3,365,073	+2.02(+5.78%)
Nov 18, 2022	34.57	35.23	33.37	35.05	2,459,243	+1.79(+5.38%)
Nov 17, 2022	33.17	33.52	32.83	33.26	1,391,064	-0.26(-0.79%)
Nov 16, 2022	34.38	34.58	33.38	33.52	1,318,099	-1.03(-2.99%)
Nov 15, 2022	34.24	34.79	34.04	34.56	1,170,415	+0.68(+2.01%)
Nov 14, 2022	33.80	34.20	33.50	33.88	1,230,724	+0.03(+0.08%)
Nov 11, 2022	33.41	34.00	33.20	33.85	1,101,803	+0.54(+1.64%)
Nov 10, 2022	32.79	33.64	32.69	33.31	1,401,578	+1.36(+4.26%)
Nov 09, 2022	32.01	32.53	31.91	31.94	1,130,191	-0.23(-0.71%)
Nov 08, 2022	32.15	32.46	31.86	32.17	819,159	+0.21(+0.65%)
Nov 07, 2022	31.80	31.96	31.31	31.96	1,207,935	+0.25(+0.77%)
Nov 04, 2022	31.60	32.29	31.31	31.72	1,266,094	+0.25(+0.78%)
Nov 03, 2022	31.12	31.71	30.75	31.47	1,052,168	-0.03(-0.09%)
Nov 02, 2022	32.16		31.43	31.50	1,366,013	-0.84(-2.61%)

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.