Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.30	31.65	31.21	31.64	4,400,625	+0.34(+1.09%)
Jan 30, 2023	31.51	31.61	31.29	31.30	2,920,339	-0.24(-0.76%)
Jan 27, 2023	31.39	31.70	31.30	31.54	3,829,735	+0.15(+0.47%)
Jan 26, 2023	31.53	31.58	31.23	31.40	3,433,975	+0.14(+0.44%)
Jan 25, 2023	31.84	31.94	31.13	31.26	5,271,270	-0.82(-2.55%)
Jan 24, 2023	32.32	32.32	31.77	32.08	5,547,546	-0.27(-0.84%)
Jan 23, 2023	32.43	32.48	32.16	32.35	2,785,397	+0.02(+0.05%)
Jan 20, 2023	32.00	32.37	31.72	32.33	3,244,969	+0.37(+1.16%)
Jan 19, 2023	31.70	32.08	31.67	31.96	2,451,098	+0.15(+0.46%)
Jan 18, 2023	32.30	32.52	31.78	31.81	2,873,542	-0.38(-1.18%)
Jan 17, 2023	32.14	32.31	32.10	32.19	3,055,053	-0.06(-0.19%)
Jan 13, 2023	32.25	32.47	32.08	32.25	3,898,027	-0.12(-0.38%)
Jan 12, 2023	32.11	32.44	31.90	32.38	3,383,211	+0.47(+1.48%)
Jan 11, 2023	31.79	31.98	31.63	31.91	2,423,392	+0.25(+0.81%)
Jan 10, 2023	31.79	31.79	31.39	31.65	2,860,704	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.56	31.67	3,103,829	+0.37(+1.18%)
Jan 06, 2023	30.85	31.40	30.76	31.30	4,556,844	+0.70(+2.30%)
Jan 05, 2023	30.60	30.74	30.33	30.59	2,954,274	-0.12(-0.40%)
Jan 04, 2023	30.25	30.92	30.25	30.72	5,310,976	+0.57(+1.90%)
Jan 03, 2023	30.05	30.35	29.89	30.14	3,788,799	-0.05(-0.18%)
Dec 30, 2022	30.17	30.38	30.12	30.20	2,522,221	-0.13(-0.43%)
Dec 29, 2022	30.05	30.41	30.01	30.33	2,183,538	+0.36(+1.18%)
Dec 28, 2022	30.59	30.69	29.94	29.97	2,983,582	-0.66(-2.14%)
Dec 27, 2022	30.46	30.67	30.40	30.63	2,053,594	+0.13(+0.43%)
Dec 23, 2022	30.12	30.54	30.07	30.50	2,868,227	+0.51(+1.70%)
Dec 22, 2022	30.25	30.30	29.53	29.99	3,846,190	-0.36(-1.17%)
Dec 21, 2022	30.05	30.38	29.96	30.35	6,857,197	+0.62(+2.08%)
Dec 20, 2022	29.39	29.89	29.32	29.73	4,592,805	+0.46(+1.56%)
Dec 19, 2022	29.80	29.84	29.13	29.27	10,976,990	-0.36(-1.22%)
Dec 16, 2022	29.70	29.83	29.36	29.63	5,955,060	-0.43(-1.44%)
Dec 15, 2022	30.51	30.51	29.88	30.07	4,362,510	-0.60(-1.96%)
Dec 14, 2022	30.72	30.96	30.48	30.67	5,033,054	-0.08(-0.25%)
Dec 13, 2022	30.79	31.08	30.62	30.75	7,040,908	+0.36(+1.17%)
Dec 12, 2022	30.23	30.40	30.11	30.39	23,090,866	+0.17(+0.56%)
Dec 09, 2022	30.12	30.48	30.12	30.22	2,910,027	-0.08(-0.25%)
Dec 08, 2022	30.65	30.66	30.15	30.30	2,759,682	-0.02(-0.08%)
Dec 07, 2022	30.42	30.66	30.25	30.32	3,128,036	-0.10(-0.33%)
Dec 06, 2022	30.72	30.96	30.28	30.42	3,511,404	-0.41(-1.33%)
Dec 05, 2022	31.42	31.53	30.77	30.83	3,321,109	-0.53(-1.70%)
Dec 02, 2022	31.44	31.62	31.20	31.36	3,936,593	-0.27(-0.85%)
Dec 01, 2022	32.08	32.13	31.57	31.64	4,299,949	-0.25(-0.80%)
Nov 30, 2022	31.91	32.25	31.42	31.89	6,168,075	+0.33(+1.05%)
Nov 29, 2022	31.91	31.99	31.55	31.56	4,411,528	-0.26(-0.83%)
Nov 28, 2022	31.90	32.19	31.73	31.82	2,975,649	-0.42(-1.29%)
Nov 25, 2022	32.11	32.53	32.11	32.24	1,737,284	+0.22(+0.70%)
Nov 23, 2022	31.57	32.04	31.51	32.01	3,697,527	+0.34(+1.07%)
Nov 22, 2022	31.29	31.86	31.29	31.67	4,247,597	+0.63(+2.01%)
Nov 21, 2022	30.87	31.08	30.59	31.05	3,682,020	-0.12(-0.37%)
Nov 18, 2022	30.97	31.19	30.89	31.16	2,672,516	+0.02(+0.07%)
Nov 17, 2022	30.86	31.20	30.82	31.14	3,614,488	-0.09(-0.27%)
Nov 16, 2022	31.19	31.36	31.08	31.23	3,828,808	+0.05(+0.15%)
Nov 15, 2022	31.46	31.46	31.05	31.18	3,894,723	+0.16(+0.52%)
Nov 14, 2022	31.84	31.85	30.96	31.02	12,155,751	-0.12(-0.38%)
Nov 11, 2022	30.76	31.28	30.67	31.14	10,265,721	+0.68(+2.22%)
Nov 10, 2022	29.81	30.50	29.76	30.46	3,806,017	+1.22(+4.18%)
Nov 09, 2022	29.78	29.94	29.17	29.24	3,986,706	-0.65(-2.17%)
Nov 08, 2022	29.71	29.95	29.43	29.88	4,720,812	+0.16(+0.53%)
Nov 07, 2022	29.89	29.89	29.46	29.73	10,455,426	-0.20(-0.67%)
Nov 04, 2022	29.78	30.35	29.56	29.93	5,702,793	+0.89(+3.05%)
Nov 03, 2022	28.51	29.24	28.39	29.04	4,044,641	+0.23(+0.80%)
Nov 02, 2022	29.06		28.78	28.81	4,128,198	-0.16(-0.56%)

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.