Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.97	40.79	39.67	40.74	2,544,943	+0.62(+1.55%)
Jan 30, 2023	41.44	41.81	39.95	40.12	2,208,444	-1.77(-4.22%)
Jan 27, 2023	43.91	44.22	41.80	41.88	1,804,330	-2.17(-4.93%)
Jan 26, 2023	43.37	44.08	42.10	44.05	1,967,194	+1.61(+3.79%)
Jan 25, 2023	43.48	43.99	42.32	42.44	2,115,067	-1.29(-2.95%)
Jan 24, 2023	44.41	49.34	41.86	43.73	3,043,376	+1.24(+2.92%)
Jan 23, 2023	41.52	44.05	41.39	42.49	3,394,188	+1.39(+3.37%)
Jan 20, 2023	39.99	41.40	39.52	41.11	2,862,110	+1.56(+3.95%)
Jan 19, 2023	38.32	39.65	38.18	39.54	1,774,951	+1.18(+3.09%)
Jan 18, 2023	39.27	40.06	38.33	38.36	1,865,957	-0.62(-1.59%)
Jan 17, 2023	38.84	39.95	38.48	38.98	1,465,553	+0.39(+1.01%)
Jan 13, 2023	39.03	39.63	38.44	38.59	1,968,078	-0.26(-0.67%)
Jan 12, 2023	38.36	39.15	38.22	38.85	2,351,936	+0.86(+2.27%)
Jan 11, 2023	37.52	38.06	37.14	37.99	1,798,240	+0.66(+1.77%)
Jan 10, 2023	37.24	37.61	36.19	37.33	1,635,130	+0.77(+2.10%)
Jan 09, 2023	39.47	39.47	36.25	36.56	2,925,098	-1.50(-3.95%)
Jan 06, 2023	37.70	38.91	37.68	38.07	2,270,518	+0.93(+2.51%)
Jan 05, 2023	36.01	37.55	35.73	37.14	1,955,034	+1.10(+3.04%)
Jan 04, 2023	35.45	36.64	35.32	36.04	2,924,092	-0.40(-1.09%)
Jan 03, 2023	39.14	39.75	36.38	36.44	3,109,470	-3.12(-7.90%)
Dec 30, 2022	39.78	40.44	39.25	39.56	1,848,083	-0.21(-0.54%)
Dec 29, 2022	38.26	39.80	38.15	39.78	2,024,749	+1.31(+3.40%)
Dec 28, 2022	40.30	40.30	38.14	38.47	2,883,336	-1.83(-4.55%)
Dec 27, 2022	39.84	40.30	39.43	40.30	2,218,769	+0.43(+1.07%)
Dec 23, 2022	37.79	39.87	37.79	39.87	2,071,527	+2.13(+5.66%)
Dec 22, 2022	39.08	39.31	37.11	37.74	5,345,686	-1.15(-2.97%)
Dec 21, 2022	37.61	38.89	37.35	38.89	3,716,071	+1.74(+4.67%)
Dec 20, 2022	36.05	37.49	35.84	37.16	2,789,417	+1.18(+3.29%)
Dec 19, 2022	35.76	36.60	35.74	35.97	3,127,311	+0.49(+1.37%)
Dec 16, 2022	35.42	35.94	34.50	35.49	7,408,825	-0.66(-1.83%)
Dec 15, 2022	34.82	36.48	34.61	36.15	3,877,823	+1.23(+3.53%)
Dec 14, 2022	35.07	35.82	34.62	34.92	5,756,415	+0.00(+0.00%)
Dec 13, 2022	35.24	35.64	34.40	34.92	4,840,349	+0.20(+0.59%)
Dec 12, 2022	31.75	35.22	31.39	34.71	8,063,320	+3.13(+9.92%)
Dec 09, 2022	31.71	32.34	31.53	31.58	2,758,162	-0.26(-0.82%)
Dec 08, 2022	32.38	32.99	31.71	31.84	4,722,142	-0.18(-0.58%)
Dec 07, 2022	32.53	33.19	31.52	32.02	4,517,039	-0.68(-2.08%)
Dec 06, 2022	33.21	33.76	32.47	32.70	5,472,530	-0.75(-2.23%)
Dec 05, 2022	35.71	36.12	33.33	33.45	7,205,914	-2.10(-5.90%)
Dec 02, 2022	38.31	38.53	35.20	35.55	6,165,751	-2.71(-7.08%)
Dec 01, 2022	39.14	39.86	37.64	38.25	7,475,013	-0.33(-0.85%)
Nov 30, 2022	40.87	40.87	37.53	38.58	34,096,664	-1.71(-4.24%)
Nov 29, 2022	41.13	41.61	39.47	40.29	7,621,235	-1.25(-3.01%)
Nov 28, 2022	42.64	43.64	41.52	41.54	3,162,197	-2.75(-6.20%)
Nov 25, 2022	45.51	45.69	44.28	44.29	841,426	-1.06(-2.33%)
Nov 23, 2022	44.89	45.52	44.63	45.34	2,350,657	-0.60(-1.31%)
Nov 22, 2022	45.75	46.21	44.98	45.95	1,567,781	+1.22(+2.73%)
Nov 21, 2022	43.27	44.94	42.87	44.72	2,183,998	+0.25(+0.57%)
Nov 18, 2022	43.97	44.96	42.76	44.47	1,950,127	-0.68(-1.50%)
Nov 17, 2022	44.50	45.46	44.10	45.15	1,862,333	-0.22(-0.49%)
Nov 16, 2022	46.14	47.00	45.32	45.37	3,279,945	-1.42(-3.03%)
Nov 15, 2022	45.96	47.42	45.35	46.79	2,178,921	+1.41(+3.10%)
Nov 14, 2022	44.68	46.75	44.68	45.38	1,813,093	+0.71(+1.59%)
Nov 11, 2022	46.71	47.34	44.66	44.68	2,204,661	-0.42(-0.93%)
Nov 10, 2022	44.68	45.69	43.86	45.09	1,719,758	+1.51(+3.46%)
Nov 09, 2022	44.72	46.92	43.56	43.59	3,262,134	-1.88(-4.15%)
Nov 08, 2022	45.38	45.78	44.60	45.47	1,602,267	-0.17(-0.38%)
Nov 07, 2022	44.68	45.88	44.28	45.64	2,268,559	+1.48(+3.35%)
Nov 04, 2022	45.59	46.51	43.69	44.16	2,655,824	-0.21(-0.48%)
Nov 03, 2022	43.08	44.80	42.82	44.37	3,625,815	+0.96(+2.22%)
Nov 02, 2022	44.34			43.41	2,232,781	-1.37(-3.05%)

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.