Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.29	37.47	36.16	37.41	3,407,013	+1.75(+4.92%)
Jan 30, 2023	35.86	36.33	35.60	35.66	2,515,797	-0.59(-1.63%)
Jan 27, 2023	36.33	36.67	36.14	36.25	978,003	-0.03(-0.08%)
Jan 26, 2023	35.10	36.34	35.10	36.28	1,524,836	+1.31(+3.73%)
Jan 25, 2023	34.49	34.97	34.21	34.97	1,313,677	+0.16(+0.47%)
Jan 24, 2023	35.23	35.33	34.44	34.81	1,161,948	-0.46(-1.30%)
Jan 23, 2023	35.49	35.59	35.01	35.27	1,991,136	-0.14(-0.40%)
Jan 20, 2023	34.89	35.47	34.43	35.41	1,399,271	+0.66(+1.89%)
Jan 19, 2023	34.32	34.84	34.16	34.75	1,530,364	+0.08(+0.22%)
Jan 18, 2023	35.50	35.61	34.65	34.68	1,458,535	-0.70(-1.97%)
Jan 17, 2023	35.86	36.02	35.08	35.37	1,382,798	-0.45(-1.25%)
Jan 13, 2023	35.26	35.83	35.13	35.82	904,705	+0.18(+0.51%)
Jan 12, 2023	35.44	35.78	35.05	35.64	1,454,783	+0.46(+1.30%)
Jan 11, 2023	35.20	35.23	34.84	35.18	1,336,253	+0.18(+0.52%)
Jan 10, 2023	34.85	35.06	34.30	35.00	1,532,203	+0.06(+0.16%)
Jan 09, 2023	35.36	36.05	34.79	34.94	3,508,684	-0.08(-0.22%)
Jan 06, 2023	34.13	35.17	33.92	35.02	2,583,261	+1.28(+3.79%)
Jan 05, 2023	34.28	34.46	33.62	33.74	1,422,584	-0.94(-2.72%)
Jan 04, 2023	34.17	34.85	34.10	34.69	2,041,436	+0.86(+2.54%)
Jan 03, 2023	33.66	33.95	33.40	33.83	1,182,778	+0.31(+0.91%)
Dec 30, 2022	33.36	33.53	33.15	33.52	1,171,422	-0.12(-0.37%)
Dec 29, 2022	33.45	33.87	33.39	33.65	820,111	+0.38(+1.15%)
Dec 28, 2022	34.01	34.14	33.23	33.26	1,104,393	-0.68(-1.99%)
Dec 27, 2022	33.84	34.19	33.65	33.94	1,142,289	+0.13(+0.39%)
Dec 23, 2022	33.23	33.81	33.05	33.81	907,465	+0.60(+1.81%)
Dec 22, 2022	33.31	33.31	32.54	33.21	1,178,576	-0.40(-1.19%)
Dec 21, 2022	33.42	33.67	33.16	33.61	1,681,845	+0.45(+1.35%)
Dec 20, 2022	33.20	33.46	32.96	33.16	1,608,302	-0.02(-0.06%)
Dec 19, 2022	33.48	33.67	32.91	33.18	1,615,736	-0.26(-0.77%)
Dec 16, 2022	33.85	33.94	33.05	33.44	4,412,508	-0.69(-2.01%)
Dec 15, 2022	34.34	34.49	33.92	34.12	3,014,159	-0.94(-2.69%)
Dec 14, 2022	35.04	35.69	34.78	35.07	1,536,403	-0.10(-0.30%)
Dec 13, 2022	36.09	36.21	34.95	35.17	2,398,411	+0.23(+0.65%)
Dec 12, 2022	34.51	35.04	34.23	34.94	2,001,723	+0.73(+2.15%)
Dec 09, 2022	34.16	34.65	34.07	34.21	1,174,689	-0.11(-0.33%)
Dec 08, 2022	34.63	34.74	34.21	34.32	1,732,071	+0.06(+0.17%)
Dec 07, 2022	34.51	34.83	34.11	34.27	2,205,195	-0.49(-1.40%)
Dec 06, 2022	34.94	35.23	34.41	34.75	2,014,545	-0.19(-0.55%)
Dec 05, 2022	35.71	35.74	34.77	34.94	1,702,644	-1.14(-3.17%)
Dec 02, 2022	35.90	36.22	35.71	36.09	1,306,429	-0.16(-0.45%)
Dec 01, 2022	36.39	36.65	35.95	36.25	1,846,948	+0.10(+0.26%)
Nov 30, 2022	34.80	36.20	34.31	36.15	3,109,143	+1.14(+3.27%)
Nov 29, 2022	34.60	35.03	34.52	35.01	1,543,506	+0.48(+1.38%)
Nov 28, 2022	35.31	35.48	34.39	34.53	1,738,091	-1.23(-3.44%)
Nov 25, 2022	35.85	35.97	35.66	35.76	409,090	-0.10(-0.29%)
Nov 23, 2022	35.78	35.90	35.49	35.87	810,732	+0.08(+0.21%)
Nov 22, 2022	35.58	35.87	35.44	35.79	1,564,495	+0.49(+1.38%)
Nov 21, 2022	34.74	35.37	34.53	35.30	1,594,638	+0.50(+1.42%)
Nov 18, 2022	34.88	35.02	34.37	34.81	2,114,652	+0.39(+1.14%)
Nov 17, 2022	33.92	34.44	33.52	34.42	1,784,887	-0.13(-0.39%)
Nov 16, 2022	34.72	35.03	34.44	34.55	2,436,144	-0.36(-1.04%)
Nov 15, 2022	35.80	36.26	34.64	34.91	3,053,101	-0.41(-1.16%)
Nov 14, 2022	35.67	36.48	35.30	35.32	2,832,973	-0.58(-1.62%)
Nov 11, 2022	35.36	36.48	35.09	35.91	4,262,933	+0.68(+1.92%)
Nov 10, 2022	34.08	35.74	33.26	35.23	3,583,127	+2.30(+6.98%)
Nov 09, 2022	33.18	33.60	32.82	32.93	2,240,608	-0.52(-1.55%)
Nov 08, 2022	33.31	33.75	33.18	33.45	2,998,749	+0.27(+0.83%)
Nov 07, 2022	33.14	33.21	32.57	33.18	1,649,872	+0.43(+1.30%)
Nov 04, 2022	32.24	32.82	32.15	32.75	3,122,371	+1.12(+3.53%)
Nov 03, 2022	31.47	31.99	31.21	31.63	3,243,490	-0.12(-0.39%)
Nov 02, 2022	32.06			31.76	2,994,818	-0.45(-1.41%)

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.