Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.40	33.58	32.78	33.50	620,948	+0.07(+0.21%)
Jan 30, 2023	32.84	33.97	32.59	33.43	1,370,495	+0.20(+0.60%)
Jan 27, 2023	32.39	33.80	32.25	33.23	973,969	+1.02(+3.17%)
Jan 26, 2023	32.55	32.77	31.83	32.21	533,309	-0.29(-0.89%)
Jan 25, 2023	31.86	32.78	31.52	32.50	679,475	+0.25(+0.78%)
Jan 24, 2023	31.38	32.75	31.26	32.25	829,670	+0.57(+1.80%)
Jan 23, 2023	30.00	31.88	29.71	31.68	1,054,179	+1.98(+6.67%)
Jan 20, 2023	28.54	29.78	28.54	29.70	404,637	+1.17(+4.10%)
Jan 19, 2023	28.56	28.83	28.30	28.53	371,577	-0.44(-1.52%)
Jan 18, 2023	29.57	29.84	28.78	28.97	409,454	-0.64(-2.16%)
Jan 17, 2023	30.19	30.20	29.57	29.61	536,643	-0.37(-1.23%)
Jan 13, 2023	29.11	30.40	29.09	29.98	948,436	+0.65(+2.22%)
Jan 12, 2023	29.04	29.63	28.55	29.33	463,017	+0.08(+0.27%)
Jan 11, 2023	29.19	29.26	28.68	29.25	439,081	+0.12(+0.41%)
Jan 10, 2023	28.40	29.30	28.30	29.13	399,170	+0.61(+2.14%)
Jan 09, 2023	29.12	29.59	28.52	28.52	747,429	-0.29(-1.01%)
Jan 06, 2023	28.17	29.57	28.00	28.81	1,111,082	+1.10(+3.97%)
Jan 05, 2023	26.75	27.83	26.09	27.71	436,732	+0.71(+2.63%)
Jan 04, 2023	26.65	27.73	26.48	27.00	1,021,494	+1.90(+7.57%)
Jan 03, 2023	25.57	26.12	24.76	25.10	355,557	-0.20(-0.79%)
Dec 30, 2022	24.98	25.37	24.85	25.30	203,004	+0.00(+0.00%)
Dec 29, 2022	24.70	25.43	24.63	25.30	229,065	+0.79(+3.22%)
Dec 28, 2022	24.33	24.71	24.09	24.51	198,091	+0.09(+0.37%)
Dec 27, 2022	24.75	25.06	24.30	24.42	251,426	-0.38(-1.53%)
Dec 23, 2022	24.51	24.87	24.22	24.80	152,353	+0.12(+0.49%)
Dec 22, 2022	24.84	24.86	24.32	24.68	186,270	-0.51(-2.02%)
Dec 21, 2022	25.40	25.52	24.96	25.19	251,858	+0.05(+0.20%)
Dec 20, 2022	24.96	25.23	24.64	25.14	342,043	+0.12(+0.48%)
Dec 19, 2022	25.84	26.01	24.92	25.02	354,290	-0.70(-2.72%)
Dec 16, 2022	25.13	25.78	25.11	25.72	298,657	+0.22(+0.86%)
Dec 15, 2022	25.49	25.68	25.30	25.50	273,582	-0.30(-1.16%)
Dec 14, 2022	26.01	26.32	25.64	25.80	322,302	-0.16(-0.62%)
Dec 13, 2022	26.30	26.74	25.79	25.96	325,573	+0.69(+2.73%)
Dec 12, 2022	25.80	25.87	25.03	25.27	535,790	-0.60(-2.32%)
Dec 09, 2022	25.89	26.34	25.60	25.87	399,767	-0.30(-1.15%)
Dec 08, 2022	26.26	26.56	26.05	26.17	153,217	+0.02(+0.08%)
Dec 07, 2022	25.94	26.28	25.59	26.15	218,209	-0.06(-0.23%)
Dec 06, 2022	27.51	27.57	26.06	26.21	466,425	-1.49(-5.38%)
Dec 05, 2022	27.91	28.25	27.57	27.70	357,439	-0.29(-1.04%)
Dec 02, 2022	27.36	28.19	27.03	27.99	309,740	+0.31(+1.12%)
Dec 01, 2022	27.53	27.88	27.33	27.68	311,940	+0.25(+0.91%)
Nov 30, 2022	26.72	27.56	26.61	27.43	291,565	+0.83(+3.12%)
Nov 29, 2022	26.04	26.69	25.99	26.60	648,929	+0.59(+2.27%)
Nov 28, 2022	26.84	26.94	25.94	26.01	528,708	-1.27(-4.66%)
Nov 25, 2022	26.58	27.40	26.33	27.28	246,524	+0.98(+3.73%)
Nov 23, 2022	26.20	26.60	26.02	26.30	213,960	+0.02(+0.08%)
Nov 22, 2022	26.00	26.77	25.74	26.28	401,686	+0.29(+1.12%)
Nov 21, 2022	25.74	25.99	25.47	25.99	298,925	+0.18(+0.70%)
Nov 18, 2022	25.94	26.21	25.65	25.81	209,172	+0.07(+0.27%)
Nov 17, 2022	25.56	25.83	25.08	25.74	349,104	-0.26(-1.00%)
Nov 16, 2022	25.84	26.42	25.54	26.00	414,659	+0.00(+0.00%)
Nov 15, 2022	25.54	26.91	25.54	26.00	759,175	+0.76(+3.01%)
Nov 14, 2022	25.20	26.10	25.11	25.24	607,042	-0.05(-0.20%)
Nov 11, 2022	24.55	25.59	24.55	25.29	679,683	+0.66(+2.68%)
Nov 10, 2022	24.22	24.78	23.30	24.63	733,148	+1.66(+7.23%)
Nov 09, 2022	23.27	23.39	21.82	22.97	1,109,011	+0.74(+3.33%)
Nov 08, 2022	22.35	22.66	21.81	22.23	338,798	+0.04(+0.18%)
Nov 07, 2022	22.05	22.34	21.65	22.19	319,654	+0.32(+1.46%)
Nov 04, 2022	22.28	22.35	21.28	21.87	250,578	-0.06(-0.27%)
Nov 03, 2022	21.75	22.35	21.53	21.93	263,060	-0.14(-0.63%)
Nov 02, 2022	22.72		21.89	22.07	463,813	-0.56(-2.47%)

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.