Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.99	44.97	43.87	44.89	1,823,321	+0.59(+1.33%)
Jan 30, 2023	44.81	44.88	44.29	44.30	1,239,608	-0.51(-1.14%)
Jan 27, 2023	44.69	44.99	44.21	44.81	1,809,412	-0.30(-0.67%)
Jan 26, 2023	45.42	45.56	44.79	45.11	2,185,479	-0.48(-1.05%)
Jan 25, 2023	44.66	45.66	44.57	45.59	3,441,804	+0.73(+1.62%)
Jan 24, 2023	40.56	44.93	40.56	44.87	1,817,458	+0.32(+0.73%)
Jan 23, 2023	43.71	44.61	43.63	44.54	2,308,152	+0.17(+0.38%)
Jan 20, 2023	43.69	44.40	43.52	44.38	2,612,412	+0.26(+0.58%)
Jan 19, 2023	43.24	44.28	43.19	44.12	2,263,222	+0.94(+2.18%)
Jan 18, 2023	43.67	43.96	43.12	43.18	1,774,288	-0.07(-0.16%)
Jan 17, 2023	43.20	43.55	43.04	43.25	2,124,025	-0.45(-1.03%)
Jan 13, 2023	43.18	43.93	43.17	43.70	2,253,561	+0.47(+1.09%)
Jan 12, 2023	43.08	43.38	42.23	43.23	2,413,137	+0.78(+1.83%)
Jan 11, 2023	42.85	43.04	41.92	42.45	1,911,235	-0.20(-0.46%)
Jan 10, 2023	42.20	42.74	42.06	42.65	2,275,564	+0.57(+1.35%)
Jan 09, 2023	42.78	42.94	42.08	42.08	2,345,079	-0.41(-0.97%)
Jan 06, 2023	41.83	42.72	41.33	42.49	3,676,948	+1.31(+3.17%)
Jan 05, 2023	40.40	41.23	40.22	41.19	2,317,145	+0.02(+0.05%)
Jan 04, 2023	40.53	41.64	40.48	41.17	3,957,738	+1.35(+3.40%)
Jan 03, 2023	39.16	40.02	38.89	39.81	2,220,810	+1.46(+3.81%)
Dec 30, 2022	39.01	39.07	38.09	38.35	1,839,065	-0.59(-1.51%)
Dec 29, 2022	39.26	39.56	38.87	38.94	1,461,510	-0.09(-0.23%)
Dec 28, 2022	40.03	40.16	38.98	39.03	1,838,038	-1.36(-3.38%)
Dec 27, 2022	39.67	40.69	39.44	40.39	2,691,283	+0.96(+2.44%)
Dec 23, 2022	39.07	39.68	38.74	39.43	1,218,386	+0.37(+0.95%)
Dec 22, 2022	38.84	39.09	38.39	39.06	1,568,913	-0.24(-0.60%)
Dec 21, 2022	39.54	39.77	39.23	39.29	2,052,601	+0.03(+0.08%)
Dec 20, 2022	38.29	39.45	38.28	39.26	2,608,202	+1.67(+4.44%)
Dec 19, 2022	38.23	38.46	37.39	37.60	1,843,375	-0.65(-1.69%)
Dec 16, 2022	37.75	38.57	37.45	38.24	4,002,606	+0.53(+1.41%)
Dec 15, 2022	37.99	38.33	37.68	37.71	2,426,001	-1.21(-3.10%)
Dec 14, 2022	39.17	39.59	38.60	38.92	3,114,467	-0.18(-0.45%)
Dec 13, 2022	39.76	40.06	38.49	39.10	2,682,916	+0.73(+1.89%)
Dec 12, 2022	37.89	38.48	37.77	38.37	1,934,028	+0.11(+0.28%)
Dec 09, 2022	39.07	39.59	38.24	38.26	1,919,569	-0.52(-1.34%)
Dec 08, 2022	39.12	39.24	38.40	38.78	2,239,361	+0.10(+0.25%)
Dec 07, 2022	38.36	39.15	38.36	38.69	2,216,435	+0.60(+1.57%)
Dec 06, 2022	38.48	38.87	38.05	38.09	2,071,313	-0.07(-0.18%)
Dec 05, 2022	38.69	38.72	37.74	38.16	2,672,590	-0.76(-1.94%)
Dec 02, 2022	38.62	39.17	38.39	38.91	2,163,871	-0.46(-1.17%)
Dec 01, 2022	39.06	39.72	38.75	39.37	2,931,654	+1.07(+2.79%)
Nov 30, 2022	37.64	38.41	37.07	38.30	3,036,109	+1.25(+3.36%)
Nov 29, 2022	37.00	37.26	36.61	37.06	1,435,581	+0.39(+1.07%)
Nov 28, 2022	37.44	37.70	36.58	36.66	1,747,524	-1.08(-2.86%)
Nov 25, 2022	37.81	38.04	37.51	37.74	1,020,829	-0.13(-0.34%)
Nov 23, 2022	37.47	38.06	37.23	37.87	1,621,268	+0.38(+1.02%)
Nov 22, 2022	36.59	37.49	36.43	37.49	2,155,151	+1.24(+3.41%)
Nov 21, 2022	36.03	36.38	35.81	36.25	1,222,957	-0.07(-0.19%)
Nov 18, 2022	35.86	36.35	35.55	36.32	1,441,338	+0.64(+1.79%)
Nov 17, 2022	35.54	35.93	35.32	35.68	2,066,036	-0.68(-1.88%)
Nov 16, 2022	36.54	36.67	36.20	36.37	1,616,535	-0.20(-0.53%)
Nov 15, 2022	37.26	37.38	36.25	36.56	2,779,061	-0.33(-0.90%)
Nov 14, 2022	36.71	37.31	36.71	36.89	1,895,458	-0.23(-0.63%)
Nov 11, 2022	37.21	37.48	36.72	37.13	2,614,829	+0.04(+0.11%)
Nov 10, 2022	36.59	37.25	36.00	37.09	3,742,588	+2.21(+6.33%)
Nov 09, 2022	34.96	35.24	34.46	34.88	2,833,159	-0.08(-0.22%)
Nov 08, 2022	33.45	35.81	33.34	34.96	3,656,438	+1.51(+4.53%)
Nov 07, 2022	33.65	33.89	32.96	33.44	2,146,216	-0.08(-0.23%)
Nov 04, 2022	31.54	33.64	31.51	33.52	4,358,774	+3.55(+11.84%)
Nov 03, 2022	30.21	30.40	29.66	29.98	3,594,314	-0.65(-2.14%)
Nov 02, 2022	32.29		30.49	30.63	3,948,101	-1.62(-5.03%)

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.