Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.67	40.49	39.37	40.43	2,564,079	+0.62(+1.55%)
Jan 30, 2023	41.13	41.49	39.65	39.82	2,225,050	-1.75(-4.22%)
Jan 27, 2023	43.58	43.89	41.49	41.57	1,817,898	-2.16(-4.93%)
Jan 26, 2023	43.04	43.75	41.79	43.73	1,981,986	+1.60(+3.79%)
Jan 25, 2023	43.16	43.66	42.00	42.13	2,130,971	-1.28(-2.95%)
Jan 24, 2023	44.08	48.97	41.55	43.41	3,066,261	+1.23(+2.92%)
Jan 23, 2023	41.21	43.73	41.08	42.18	3,419,710	+1.38(+3.38%)
Jan 20, 2023	39.69	41.09	39.23	40.80	2,883,632	+1.55(+3.95%)
Jan 19, 2023	38.03	39.35	37.90	39.25	1,788,299	+1.17(+3.09%)
Jan 18, 2023	38.98	39.76	38.04	38.07	1,879,988	-0.62(-1.59%)
Jan 17, 2023	38.55	39.65	38.19	38.69	1,476,573	+0.39(+1.01%)
Jan 13, 2023	38.74	39.33	38.15	38.30	1,982,877	-0.26(-0.67%)
Jan 12, 2023	38.07	38.85	37.94	38.56	2,369,621	+0.86(+2.27%)
Jan 11, 2023	37.24	37.78	36.86	37.71	1,811,762	+0.65(+1.77%)
Jan 10, 2023	36.97	37.33	35.92	37.05	1,647,426	+0.76(+2.10%)
Jan 09, 2023	39.17	39.17	35.98	36.29	2,947,093	-1.49(-3.95%)
Jan 06, 2023	37.42	38.62	37.40	37.78	2,287,591	+0.92(+2.51%)
Jan 05, 2023	35.74	37.27	35.46	36.86	1,969,735	+1.09(+3.04%)
Jan 04, 2023	35.18	36.37	35.05	35.77	2,946,079	-0.39(-1.09%)
Jan 03, 2023	38.84	39.45	36.11	36.17	3,132,852	-3.10(-7.90%)
Dec 30, 2022	39.48	40.13	38.96	39.27	1,861,980	-0.21(-0.54%)
Dec 29, 2022	37.98	39.50	37.86	39.48	2,039,974	+1.30(+3.40%)
Dec 28, 2022	40.00	40.00	37.85	38.18	2,905,017	-1.82(-4.55%)
Dec 27, 2022	39.55	40.00	39.13	40.00	2,235,453	+0.42(+1.07%)
Dec 23, 2022	37.51	39.58	37.51	39.58	2,087,104	+2.12(+5.66%)
Dec 22, 2022	38.79	39.02	36.83	37.46	5,385,882	-1.15(-2.97%)
Dec 21, 2022	37.33	38.60	37.07	38.60	3,744,014	+1.72(+4.67%)
Dec 20, 2022	35.78	37.21	35.57	36.88	2,810,392	+1.17(+3.29%)
Dec 19, 2022	35.49	36.33	35.47	35.70	3,150,827	+0.48(+1.37%)
Dec 16, 2022	35.16	35.68	34.24	35.22	7,464,535	-0.65(-1.83%)
Dec 15, 2022	34.56	36.21	34.35	35.88	3,906,982	+1.22(+3.53%)
Dec 14, 2022	34.81	35.55	34.37	34.66	5,799,700	+0.00(+0.00%)
Dec 13, 2022	34.97	35.38	34.14	34.66	4,876,745	+0.20(+0.59%)
Dec 12, 2022	31.52	34.95	31.15	34.45	8,123,952	+3.11(+9.92%)
Dec 09, 2022	31.48	32.10	31.29	31.34	2,778,902	-0.26(-0.82%)
Dec 08, 2022	32.14	32.75	31.48	31.60	4,757,650	-0.18(-0.58%)
Dec 07, 2022	32.29	32.94	31.28	31.79	4,551,005	-0.67(-2.08%)
Dec 06, 2022	32.96	33.51	32.23	32.46	5,513,680	-0.74(-2.23%)
Dec 05, 2022	35.44	35.85	33.08	33.20	7,260,098	-2.08(-5.90%)
Dec 02, 2022	38.03	38.25	34.93	35.28	6,212,114	-2.69(-7.08%)
Dec 01, 2022	38.84	39.57	37.36	37.97	7,531,221	-0.33(-0.85%)
Nov 30, 2022	40.57	40.57	37.25	38.29	34,353,052	-1.69(-4.24%)
Nov 29, 2022	40.83	41.30	39.17	39.99	7,678,542	-1.24(-3.01%)
Nov 28, 2022	42.32	43.31	41.21	41.23	3,185,975	-2.73(-6.20%)
Nov 25, 2022	45.17	45.35	43.95	43.96	847,753	-1.05(-2.33%)
Nov 23, 2022	44.55	45.18	44.29	45.01	2,368,332	-0.60(-1.31%)
Nov 22, 2022	45.41	45.86	44.65	45.60	1,579,570	+1.21(+2.73%)
Nov 21, 2022	42.95	44.60	42.55	44.39	2,200,420	+0.25(+0.57%)
Nov 18, 2022	43.64	44.62	42.45	44.14	1,964,791	-0.67(-1.50%)
Nov 17, 2022	44.17	45.12	43.77	44.81	1,876,336	-0.22(-0.49%)
Nov 16, 2022	45.80	46.65	44.98	45.04	3,304,609	-1.41(-3.03%)
Nov 15, 2022	45.61	47.07	45.02	46.44	2,195,306	+1.40(+3.10%)
Nov 14, 2022	44.34	46.40	44.34	45.04	1,826,726	+0.70(+1.59%)
Nov 11, 2022	46.36	46.99	44.32	44.34	2,221,238	-0.61(-1.35%)
Nov 10, 2022	44.53	45.55	43.72	44.95	1,725,266	+1.50(+3.46%)
Nov 09, 2022	44.58	46.77	43.42	43.45	3,272,582	-1.88(-4.15%)
Nov 08, 2022	45.24	45.63	44.45	45.33	1,607,398	-0.17(-0.38%)
Nov 07, 2022	44.54	45.73	44.14	45.50	2,275,825	+1.48(+3.35%)
Nov 04, 2022	45.44	46.37	43.55	44.02	2,664,330	-0.21(-0.48%)
Nov 03, 2022	42.94	44.65	42.68	44.23	3,637,427	+0.96(+2.22%)
Nov 02, 2022	44.19			43.27	2,239,932	-1.36(-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.