Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.78	31.31	29.71	30.25	158,499	-0.49(-1.59%)
Jan 30, 2023	32.15	32.63	30.00	30.74	161,345	-1.72(-5.30%)
Jan 27, 2023	33.05	33.40	32.12	32.46	78,420	-0.62(-1.87%)
Jan 26, 2023	33.90	33.99	32.61	33.08	139,089	-0.44(-1.31%)
Jan 25, 2023	32.48	33.77	32.33	33.52	165,440	+0.83(+2.54%)
Jan 24, 2023	30.76	33.23	30.61	32.69	158,715	+1.82(+5.90%)
Jan 23, 2023	30.71	31.58	29.87	30.87	192,337	-0.01(-0.03%)
Jan 20, 2023	33.48	33.48	30.77	30.88	160,479	-1.85(-5.65%)
Jan 19, 2023	32.57	34.41	31.94	32.73	103,340	-0.26(-0.79%)
Jan 18, 2023	34.66	35.38	32.12	32.99	310,454	-0.31(-0.93%)
Jan 17, 2023	32.46	33.39	31.40	33.30	159,388	+0.87(+2.68%)
Jan 13, 2023	31.40	33.57	31.14	32.43	215,701	+0.34(+1.06%)
Jan 12, 2023	29.34	32.15	29.21	32.09	165,161	+2.58(+8.74%)
Jan 11, 2023	26.73	29.63	26.20	29.51	179,495	+2.74(+10.24%)
Jan 10, 2023	26.89	27.26	26.07	26.77	110,903	+0.20(+0.75%)
Jan 09, 2023	27.83	27.83	26.27	26.57	251,473	-1.28(-4.60%)
Jan 06, 2023	27.76	28.57	26.31	27.85	124,121	+0.30(+1.09%)
Jan 05, 2023	28.33	28.33	26.86	27.55	114,807	-0.97(-3.40%)
Jan 04, 2023	29.11	29.44	27.45	28.52	238,716	-0.45(-1.55%)
Jan 03, 2023	30.31	30.83	28.50	28.97	120,071	-0.81(-2.72%)
Dec 30, 2022	29.60	30.35	28.91	29.78	125,920	-0.12(-0.40%)
Dec 29, 2022	28.60	30.17	28.60	29.90	174,952	+1.47(+5.17%)
Dec 28, 2022	27.51	28.84	27.51	28.43	103,779	+0.95(+3.46%)
Dec 27, 2022	28.48	28.88	27.07	27.48	139,174	-0.96(-3.38%)
Dec 23, 2022	29.17	29.17	27.73	28.44	142,544	-0.73(-2.50%)
Dec 22, 2022	29.00	29.26	28.29	29.17	119,911	-0.21(-0.71%)
Dec 21, 2022	29.55	30.64	28.09	29.38	148,408	-0.04(-0.14%)
Dec 20, 2022	28.33	30.17	28.12	29.42	172,028	+0.96(+3.37%)
Dec 19, 2022	29.34	29.83	28.00	28.46	351,629	-1.11(-3.75%)
Dec 16, 2022	29.73	30.56	28.43	29.57	1,586,899	-0.16(-0.54%)
Dec 15, 2022	31.72	32.29	28.88	29.73	498,248	-2.62(-8.10%)
Dec 14, 2022	31.09	32.74	30.77	32.35	175,089	+1.23(+3.95%)
Dec 13, 2022	31.53	32.01	30.21	31.12	192,563	+0.56(+1.83%)
Dec 12, 2022	30.83	31.97	29.89	30.56	217,820	-0.45(-1.45%)
Dec 09, 2022	31.51	32.33	31.00	31.01	159,966	-0.55(-1.74%)
Dec 08, 2022	31.25	31.92	30.38	31.56	92,224	+0.59(+1.91%)
Dec 07, 2022	31.85	32.21	30.25	30.97	152,894	-1.05(-3.28%)
Dec 06, 2022	33.97	34.11	31.45	32.02	142,542	-2.14(-6.26%)
Dec 05, 2022	36.17	36.70	33.83	34.16	168,183	-1.87(-5.19%)
Dec 02, 2022	34.00	36.19	33.06	36.03	152,475	+1.53(+4.43%)
Dec 01, 2022	32.79	35.00	32.16	34.50	256,491	+1.62(+4.93%)
Nov 30, 2022	31.87	33.29	31.55	32.88	598,105	+1.24(+3.92%)
Nov 29, 2022	31.14	34.25	30.36	31.64	107,098	+0.65(+2.10%)
Nov 28, 2022	32.54	33.00	30.64	30.99	141,431	-1.26(-3.91%)
Nov 25, 2022	32.32	33.43	31.27	32.25	93,959	+0.30(+0.94%)
Nov 23, 2022	31.12	32.05	30.07	31.95	203,602	+0.99(+3.20%)
Nov 22, 2022	32.04	32.63	30.38	30.96	257,372	-1.04(-3.25%)
Nov 21, 2022	30.98	32.15	30.61	32.00	351,419	+1.15(+3.73%)
Nov 18, 2022	32.06	32.50	30.08	30.85	229,420	-0.27(-0.87%)
Nov 17, 2022	31.74	31.86	30.31	31.12	175,490	-1.28(-3.95%)
Nov 16, 2022	33.49	34.05	31.57	32.40	362,051	-0.21(-0.64%)
Nov 15, 2022	31.45	33.14	30.30	32.61	622,674	+1.85(+6.01%)
Nov 14, 2022	31.64	33.31	30.49	30.76	271,610	-1.24(-3.87%)
Nov 11, 2022	32.03	32.17	29.76	32.00	259,284	+1.19(+3.86%)
Nov 10, 2022	32.61	33.60	29.12	30.81	434,198	-0.87(-2.75%)
Nov 09, 2022	32.31	33.09	31.22	31.68	270,111	-0.68(-2.10%)
Nov 08, 2022	32.47	33.12	31.25	32.36	341,619	+1.30(+4.19%)
Nov 07, 2022	30.66	32.09	30.29	31.06	274,352	+0.30(+0.98%)
Nov 04, 2022	30.53	30.85	28.22	30.76	307,030	+1.50(+5.13%)
Nov 03, 2022	30.51	31.64	27.75	29.26	660,802	-1.88(-6.04%)
Nov 02, 2022	33.36	33.73	30.16	31.14	919,614	-2.56(-7.60%)

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.