Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.85	39.90	38.77	38.78	5,042,090	-1.14(-2.86%)
Jan 30, 2023	39.51	39.98	39.06	39.92	5,735,268	+0.99(+2.54%)
Jan 27, 2023	39.34	39.36	38.46	38.94	6,005,981	-0.16(-0.41%)
Jan 26, 2023	39.42	40.04	39.08	39.10	6,774,485	-0.86(-2.14%)
Jan 25, 2023	40.84	41.29	39.87	39.95	9,653,739	-0.01(-0.02%)
Jan 24, 2023	40.21	40.47	39.76	39.96	5,504,966	+0.10(+0.26%)
Jan 23, 2023	40.67	40.87	39.44	39.86	9,468,448	-0.98(-2.40%)
Jan 20, 2023	42.09	42.47	40.79	40.84	6,510,240	-1.56(-3.68%)
Jan 19, 2023	42.24	42.68	41.86	42.40	8,494,359	+0.67(+1.62%)
Jan 18, 2023	40.21	41.78	39.99	41.72	8,477,966	+1.27(+3.15%)
Jan 17, 2023	40.30	40.59	39.95	40.45	5,079,998	+0.15(+0.38%)
Jan 13, 2023	41.28	41.34	40.17	40.29	6,060,044	-0.29(-0.70%)
Jan 12, 2023	40.65	41.52	40.27	40.58	9,955,536	-0.28(-0.67%)
Jan 11, 2023	41.52	41.72	40.83	40.86	6,090,907	-1.01(-2.41%)
Jan 10, 2023	42.61	42.83	41.86	41.86	6,305,443	-0.60(-1.41%)
Jan 09, 2023	41.89	42.50	41.19	42.46	7,110,103	+0.04(+0.09%)
Jan 06, 2023	43.69	44.42	42.13	42.42	10,426,261	-2.00(-4.49%)
Jan 05, 2023	43.92	44.55	43.88	44.42	9,860,117	+1.02(+2.34%)
Jan 04, 2023	43.55	44.27	42.91	43.40	10,016,056	-0.66(-1.49%)
Jan 03, 2023	43.26	44.74	42.79	44.06	8,894,552	+0.36(+0.83%)
Dec 30, 2022	44.09	44.60	43.67	43.70	6,789,957	+0.24(+0.55%)
Dec 29, 2022	44.34	44.47	43.24	43.46	5,574,368	-1.53(-3.40%)
Dec 28, 2022	43.93	45.05	43.45	44.99	5,191,937	+1.11(+2.53%)
Dec 27, 2022	43.58	44.29	43.50	43.88	6,814,191	+0.32(+0.74%)
Dec 23, 2022	44.29	44.67	43.52	43.55	7,838,963	-0.47(-1.06%)
Dec 22, 2022	43.52	45.34	43.43	44.02	8,252,953	+1.25(+2.93%)
Dec 21, 2022	43.44	43.57	42.48	42.77	6,383,438	-1.30(-2.94%)
Dec 20, 2022	44.36	44.68	43.67	44.06	6,744,271	-0.12(-0.28%)
Dec 19, 2022	43.38	44.56	43.31	44.19	6,160,502	+0.77(+1.77%)
Dec 16, 2022	43.01	43.91	42.69	43.42	10,142,256	+1.02(+2.41%)
Dec 15, 2022	41.46	42.74	41.25	42.40	8,663,342	+2.00(+4.95%)
Dec 14, 2022	39.95	41.00	39.14	40.40	8,688,301	+0.53(+1.33%)
Dec 13, 2022	38.17	40.44	38.15	39.87	10,554,098	-0.60(-1.47%)
Dec 12, 2022	41.51	41.64	40.47	40.47	5,104,758	-1.17(-2.82%)
Dec 09, 2022	41.32	41.68	40.75	41.64	7,035,454	+0.62(+1.50%)
Dec 08, 2022	41.26	41.61	40.79	41.02	5,023,763	-0.63(-1.50%)
Dec 07, 2022	41.71	41.89	41.12	41.65	6,124,000	+0.16(+0.39%)
Dec 06, 2022	40.36	41.92	40.25	41.49	7,421,242	+1.17(+2.89%)
Dec 05, 2022	39.48	40.57	39.28	40.32	5,578,004	+1.42(+3.65%)
Dec 02, 2022	39.78	39.80	38.71	38.90	8,064,992	+0.13(+0.34%)
Dec 01, 2022	38.49	39.27	38.27	38.77	7,217,666	+0.03(+0.07%)
Nov 30, 2022	41.25	41.66	38.74	38.74	9,821,332	-2.55(-6.17%)
Nov 29, 2022	41.14	41.69	40.86	41.29	3,363,892	+0.17(+0.41%)
Nov 28, 2022	40.51	41.29	40.16	41.12	4,422,725	+1.25(+3.14%)
Nov 25, 2022	39.93	40.00	39.72	39.87	2,642,299	+0.06(+0.14%)
Nov 23, 2022	40.39	40.43	39.70	39.81	4,848,505	-0.46(-1.15%)
Nov 22, 2022	41.00	41.28	40.26	40.28	3,718,308	-1.10(-2.66%)
Nov 21, 2022	41.37	41.78	41.14	41.37	3,545,924	+0.30(+0.74%)
Nov 18, 2022	40.71	41.71	40.71	41.07	6,054,128	-0.35(-0.85%)
Nov 17, 2022	42.25	42.29	41.29	41.42	5,589,470	+0.28(+0.69%)
Nov 16, 2022	40.87	41.29	40.69	41.14	6,118,373	+0.63(+1.54%)
Nov 15, 2022	39.96	41.36	39.73	40.51	10,573,042	-0.69(-1.68%)
Nov 14, 2022	40.92	41.27	40.19	41.20	6,691,638	+0.67(+1.66%)
Nov 11, 2022	41.12	41.55	40.34	40.53	5,913,284	-0.81(-1.95%)
Nov 10, 2022	43.01	43.57	41.24	41.34	10,772,738	-5.07(-10.92%)
Nov 09, 2022	45.09	46.54	44.79	46.40	8,384,702	+1.87(+4.19%)
Nov 08, 2022	44.75	45.56	43.80	44.54	9,300,560	-0.45(-1.01%)
Nov 07, 2022	45.56	46.09	44.87	44.99	5,459,725	-0.89(-1.94%)
Nov 04, 2022	45.71	47.49	45.23	45.88	11,739,598	-1.34(-2.83%)
Nov 03, 2022	47.11	47.76	46.43	47.22	8,626,614	+0.98(+2.11%)
Nov 02, 2022	44.15	46.24		46.24	12,735,210	+2.25(+5.12%)

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.