Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.70	40.52	39.40	40.46	2,562,499	+0.62(+1.55%)
Jan 30, 2023	41.15	41.52	39.68	39.84	2,223,678	-1.75(-4.22%)
Jan 27, 2023	43.61	43.92	41.52	41.59	1,816,777	-2.16(-4.93%)
Jan 26, 2023	43.07	43.78	41.82	43.75	1,980,765	+1.60(+3.79%)
Jan 25, 2023	43.18	43.69	42.03	42.15	2,129,658	-1.28(-2.95%)
Jan 24, 2023	44.11	49.00	41.58	43.43	3,064,371	+1.23(+2.92%)
Jan 23, 2023	41.24	43.75	41.10	42.20	3,417,602	+1.38(+3.38%)
Jan 20, 2023	39.72	41.11	39.25	40.82	2,881,855	+1.55(+3.95%)
Jan 19, 2023	38.06	39.38	37.92	39.27	1,787,196	+1.18(+3.09%)
Jan 18, 2023	39.00	39.78	38.07	38.10	1,878,829	-0.62(-1.59%)
Jan 17, 2023	38.57	39.68	38.21	38.71	1,475,663	+0.39(+1.01%)
Jan 13, 2023	38.76	39.36	38.17	38.33	1,981,655	-0.26(-0.67%)
Jan 12, 2023	38.10	38.88	37.96	38.59	2,368,161	+0.86(+2.27%)
Jan 11, 2023	37.26	37.80	36.88	37.73	1,810,646	+0.66(+1.77%)
Jan 10, 2023	36.99	37.35	35.94	37.08	1,646,410	+0.76(+2.10%)
Jan 09, 2023	39.20	39.20	36.01	36.31	2,945,276	-1.49(-3.95%)
Jan 06, 2023	37.44	38.65	37.42	37.81	2,286,181	+0.92(+2.51%)
Jan 05, 2023	35.77	37.30	35.49	36.88	1,968,521	+1.09(+3.04%)
Jan 04, 2023	35.21	36.39	35.08	35.79	2,944,263	-0.40(-1.09%)
Jan 03, 2023	38.87	39.47	36.13	36.19	3,130,921	-3.10(-7.90%)
Dec 30, 2022	39.50	40.16	38.98	39.29	1,860,832	-0.21(-0.54%)
Dec 29, 2022	38.00	39.52	37.88	39.50	2,038,717	+1.30(+3.40%)
Dec 28, 2022	40.02	40.02	37.88	38.20	2,903,227	-1.82(-4.55%)
Dec 27, 2022	39.57	40.02	39.16	40.02	2,234,075	+0.42(+1.07%)
Dec 23, 2022	37.53	39.60	37.53	39.60	2,085,818	+2.12(+5.66%)
Dec 22, 2022	38.81	39.04	36.85	37.48	5,382,563	-1.15(-2.97%)
Dec 21, 2022	37.35	38.63	37.09	38.63	3,741,706	+1.72(+4.67%)
Dec 20, 2022	35.80	37.23	35.60	36.90	2,808,660	+1.18(+3.29%)
Dec 19, 2022	35.51	36.35	35.50	35.73	3,148,885	+0.48(+1.37%)
Dec 16, 2022	35.18	35.70	34.26	35.24	7,459,935	-0.66(-1.83%)
Dec 15, 2022	34.58	36.23	34.37	35.90	3,904,574	+1.22(+3.53%)
Dec 14, 2022	34.83	35.57	34.39	34.68	5,796,126	+0.00(+0.00%)
Dec 13, 2022	34.99	35.40	34.17	34.68	4,873,740	+0.20(+0.59%)
Dec 12, 2022	31.54	34.98	31.17	34.47	8,118,945	+3.11(+9.92%)
Dec 09, 2022	31.50	32.12	31.31	31.36	2,777,190	-0.26(-0.82%)
Dec 08, 2022	32.16	32.77	31.50	31.62	4,754,717	-0.18(-0.58%)
Dec 07, 2022	32.31	32.96	31.30	31.81	4,548,200	-0.67(-2.08%)
Dec 06, 2022	32.98	33.53	32.25	32.48	5,510,282	-0.74(-2.23%)
Dec 05, 2022	35.47	35.87	33.10	33.22	7,255,624	-2.08(-5.90%)
Dec 02, 2022	38.05	38.27	34.96	35.30	6,208,285	-2.69(-7.08%)
Dec 01, 2022	38.87	39.59	37.38	37.99	7,526,579	-0.33(-0.85%)
Nov 30, 2022	40.59	40.59	37.28	38.32	34,331,876	-1.70(-4.24%)
Nov 29, 2022	40.85	41.32	39.20	40.01	7,673,810	-1.24(-3.01%)
Nov 28, 2022	42.35	43.34	41.24	41.26	3,184,012	-2.73(-6.20%)
Nov 25, 2022	45.20	45.38	43.97	43.98	847,231	-1.05(-2.33%)
Nov 23, 2022	44.58	45.21	44.32	45.03	2,366,873	-0.60(-1.31%)
Nov 22, 2022	45.44	45.89	44.67	45.63	1,578,596	+1.21(+2.73%)
Nov 21, 2022	42.97	44.63	42.58	44.42	2,199,064	+0.25(+0.57%)
Nov 18, 2022	43.67	44.65	42.47	44.17	1,963,580	-0.67(-1.50%)
Nov 17, 2022	44.20	45.15	43.80	44.84	1,875,180	-0.22(-0.49%)
Nov 16, 2022	45.82	46.68	45.01	45.06	3,302,572	-1.41(-3.03%)
Nov 15, 2022	45.64	47.10	45.04	46.47	2,193,953	+1.40(+3.10%)
Nov 14, 2022	44.37	46.43	44.37	45.07	1,825,600	+0.70(+1.59%)
Nov 11, 2022	46.39	47.02	44.35	44.37	2,219,869	-0.61(-1.35%)
Nov 10, 2022	44.56	45.57	43.74	44.98	1,724,203	+1.50(+3.46%)
Nov 09, 2022	44.61	46.80	43.44	43.47	3,270,565	-1.88(-4.15%)
Nov 08, 2022	45.27	45.66	44.48	45.35	1,606,408	-0.17(-0.38%)
Nov 07, 2022	44.57	45.76	44.16	45.53	2,274,422	+1.48(+3.35%)
Nov 04, 2022	45.47	46.39	43.57	44.05	2,662,688	-0.21(-0.48%)
Nov 03, 2022	42.96	44.68	42.71	44.26	3,635,185	+0.96(+2.22%)
Nov 02, 2022	44.22			43.30	2,238,552	-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.