Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.99	37.20	35.90	37.18	804,238	+0.91(+2.51%)
Jan 30, 2023	36.49	36.55	35.83	36.27	480,218	-0.42(-1.14%)
Jan 27, 2023	36.81	36.93	36.41	36.69	589,608	-0.07(-0.18%)
Jan 26, 2023	36.41	36.80	35.87	36.75	676,236	+0.79(+2.19%)
Jan 25, 2023	33.98	36.17	33.87	35.97	1,837,268	+0.30(+0.85%)
Jan 24, 2023	37.57	37.93	34.99	35.66	2,867,422	-3.11(-8.01%)
Jan 23, 2023	37.16	38.88	36.95	38.77	1,494,432	+1.82(+4.92%)
Jan 20, 2023	35.81	36.97	35.18	36.95	1,141,979	+1.47(+4.14%)
Jan 19, 2023	35.68	35.82	34.73	35.48	847,357	-0.37(-1.03%)
Jan 18, 2023	35.99	36.22	35.69	35.85	894,830	-0.03(-0.08%)
Jan 17, 2023	34.37	36.48	34.37	35.88	1,586,595	-0.61(-1.66%)
Jan 13, 2023	35.75	36.57	35.62	36.49	817,637	+0.44(+1.21%)
Jan 12, 2023	36.66	36.93	35.63	36.05	1,285,541	-0.31(-0.86%)
Jan 11, 2023	36.60	37.60	35.96	36.36	1,288,359	-0.12(-0.34%)
Jan 10, 2023	35.39	36.50	35.22	36.49	1,012,649	+0.91(+2.56%)
Jan 09, 2023	33.96	35.81	33.79	35.58	1,379,057	+2.03(+6.04%)
Jan 06, 2023	32.62	33.72	32.26	33.55	1,476,625	+1.39(+4.33%)
Jan 05, 2023	31.68	32.46	31.11	32.16	1,405,813	+0.09(+0.30%)
Jan 04, 2023	30.83	32.09	30.43	32.06	1,237,780	+1.42(+4.64%)
Jan 03, 2023	30.60	30.87	30.21	30.64	1,535,400	+0.61(+2.02%)
Dec 30, 2022	29.93	30.17	29.69	30.04	580,351	-0.08(-0.25%)
Dec 29, 2022	30.07	30.40	29.93	30.11	524,115	+0.24(+0.79%)
Dec 28, 2022	29.83	30.25	29.35	29.88	817,484	-0.10(-0.35%)
Dec 27, 2022	30.49	30.98	29.84	29.98	780,684	-0.39(-1.28%)
Dec 23, 2022	30.27	30.56	29.86	30.37	713,753	+0.27(+0.88%)
Dec 22, 2022	29.17	30.19	29.02	30.10	754,226	+0.53(+1.79%)
Dec 21, 2022	29.51	29.82	28.96	29.57	642,473	+0.43(+1.46%)
Dec 20, 2022	29.04	29.91	28.90	29.15	1,122,103	+0.00(+0.00%)
Dec 19, 2022	30.56	30.64	29.10	29.15	1,484,917	-1.58(-5.15%)
Dec 16, 2022	31.42	31.71	30.34	30.73	1,657,113	-1.09(-3.42%)
Dec 15, 2022	32.22	32.35	31.33	31.82	1,084,976	-0.74(-2.27%)
Dec 14, 2022	32.40	33.11	31.83	32.56	1,203,175	+0.48(+1.51%)
Dec 13, 2022	33.44	33.44	31.50	32.07	1,712,276	+0.22(+0.68%)
Dec 12, 2022	29.94	31.86	29.36	31.86	1,658,452	+0.57(+1.82%)
Dec 09, 2022	31.00	32.39	30.95	31.29	1,155,367	+0.33(+1.07%)
Dec 08, 2022	30.20	31.11	29.96	30.96	944,189	+1.11(+3.71%)
Dec 07, 2022	30.06	30.46	29.59	29.85	616,354	-0.26(-0.85%)
Dec 06, 2022	30.27	30.47	29.70	30.10	1,005,197	-0.23(-0.75%)
Dec 05, 2022	31.20	31.21	30.20	30.33	1,262,607	-1.16(-3.67%)
Dec 02, 2022	31.77	31.87	30.93	31.49	1,391,987	-1.34(-4.07%)
Dec 01, 2022	33.27	33.64	32.69	32.82	632,438	-0.37(-1.11%)
Nov 30, 2022	33.00	33.23	32.17	33.19	961,787	+0.06(+0.17%)
Nov 29, 2022	34.30	34.39	32.82	33.13	997,187	-1.33(-3.85%)
Nov 28, 2022	34.77	35.16	34.34	34.46	964,746	-0.47(-1.36%)
Nov 25, 2022	34.73	35.18	34.38	34.93	401,400	+0.42(+1.21%)
Nov 23, 2022	34.48	35.01	34.25	34.52	552,804	-0.02(-0.06%)
Nov 22, 2022	34.01	34.57	33.63	34.54	534,405	+0.65(+1.93%)
Nov 21, 2022	34.55	34.69	33.77	33.88	887,551	-0.71(-2.05%)
Nov 18, 2022	36.07	36.31	34.33	34.59	1,668,695	-0.91(-2.56%)
Nov 17, 2022	34.55	35.81	34.43	35.50	1,187,774	+0.41(+1.16%)
Nov 16, 2022	34.54	35.36	34.26	35.09	878,632	+0.22(+0.62%)
Nov 15, 2022	35.10	35.45	34.73	34.88	882,042	+0.36(+1.04%)
Nov 14, 2022	34.28	35.09	34.14	34.52	721,124	-0.12(-0.36%)
Nov 11, 2022	34.27	34.88	33.67	34.64	1,249,288	+0.51(+1.49%)
Nov 10, 2022	32.07	34.18	31.58	34.13	1,512,934	+3.06(+9.83%)
Nov 09, 2022	31.19	31.46	30.87	31.08	1,076,566	-0.72(-2.28%)
Nov 08, 2022	31.71	32.36	31.35	31.80	920,026	+0.30(+0.96%)
Nov 07, 2022	32.05	32.30	30.82	31.50	1,036,018	-0.25(-0.80%)
Nov 04, 2022	31.96	32.16	30.96	31.75	1,140,264	+0.46(+1.47%)
Nov 03, 2022	30.20	31.89	29.91	31.29	1,237,194	+0.87(+2.84%)
Nov 02, 2022	31.36		30.28	30.43	4,197,541	-1.66(-5.19%)

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.