Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.04	50.03	46.76	49.93	2,895,632	+4.88(+10.83%)
Jan 30, 2023	45.51	45.90	45.05	45.05	1,707,516	-0.89(-1.94%)
Jan 27, 2023	45.30	46.18	45.15	45.95	1,262,420	+0.43(+0.95%)
Jan 26, 2023	45.71	45.84	44.89	45.51	806,033	+0.17(+0.37%)
Jan 25, 2023	45.06	45.35	44.38	45.35	831,645	-0.39(-0.86%)
Jan 24, 2023	44.80	45.93	44.74	45.74	968,906	+0.24(+0.52%)
Jan 23, 2023	44.34	45.53	44.20	45.50	1,323,790	+1.46(+3.32%)
Jan 20, 2023	43.33	44.06	43.09	44.04	1,421,247	+1.15(+2.68%)
Jan 19, 2023	43.65	43.82	42.81	42.89	869,728	-1.24(-2.80%)
Jan 18, 2023	44.38	44.89	44.09	44.13	936,122	+0.10(+0.22%)
Jan 17, 2023	44.41	44.64	43.96	44.03	682,855	-0.44(-0.99%)
Jan 13, 2023	44.20	44.66	43.89	44.47	1,012,021	-0.13(-0.29%)
Jan 12, 2023	43.87	44.69	43.45	44.60	1,503,526	+0.92(+2.11%)
Jan 11, 2023	43.34	43.86	43.34	43.68	1,239,380	+0.36(+0.84%)
Jan 10, 2023	42.81	43.35	42.71	43.32	947,502	+0.47(+1.10%)
Jan 09, 2023	43.09	43.51	42.75	42.84	1,024,979	+0.28(+0.67%)
Jan 06, 2023	41.60	42.70	41.60	42.56	966,815	+1.42(+3.46%)
Jan 05, 2023	40.39	41.35	40.26	41.14	1,145,850	+0.37(+0.92%)
Jan 04, 2023	40.49	41.14	40.14	40.76	995,857	+0.88(+2.22%)
Jan 03, 2023	40.18	40.40	39.52	39.88	1,535,726	+0.23(+0.57%)
Dec 30, 2022	39.35	39.72	39.23	39.65	568,600	-0.07(-0.17%)
Dec 29, 2022	38.71	39.73	38.58	39.72	955,485	+1.33(+3.45%)
Dec 28, 2022	39.08	39.26	38.28	38.40	856,380	-0.60(-1.54%)
Dec 27, 2022	39.08	39.57	38.68	38.99	1,769,297	-0.06(-0.15%)
Dec 23, 2022	39.03	39.29	38.74	39.05	1,104,478	-0.10(-0.25%)
Dec 22, 2022	39.61	39.61	38.58	39.15	1,537,841	-1.00(-2.49%)
Dec 21, 2022	40.12	40.65	39.96	40.15	762,216	+0.36(+0.91%)
Dec 20, 2022	39.71	40.14	39.43	39.79	813,891	+0.08(+0.20%)
Dec 19, 2022	40.20	40.38	39.26	39.71	2,376,726	-0.50(-1.25%)
Dec 16, 2022	40.52	41.00	39.48	40.21	3,724,983	-0.74(-1.80%)
Dec 15, 2022	41.52	41.75	40.53	40.95	2,606,282	-1.22(-2.89%)
Dec 14, 2022	43.03	43.59	41.66	42.17	4,033,925	-1.00(-2.32%)
Dec 13, 2022	44.51	44.70	43.03	43.17	1,736,939	+0.17(+0.39%)
Dec 12, 2022	42.75	43.12	42.15	43.00	1,074,066	+0.32(+0.76%)
Dec 09, 2022	42.79	43.21	42.53	42.68	1,236,181	-0.28(-0.66%)
Dec 08, 2022	43.21	43.32	42.68	42.96	1,158,554	-0.02(-0.05%)
Dec 07, 2022	42.94	43.14	42.51	42.98	1,199,986	-0.18(-0.41%)
Dec 06, 2022	43.93	44.19	42.57	43.16	867,789	-0.63(-1.44%)
Dec 05, 2022	43.96	44.39	43.57	43.79	893,725	-0.62(-1.39%)
Dec 02, 2022	43.96	44.60	43.80	44.41	675,980	-0.34(-0.77%)
Dec 01, 2022	44.43	44.97	44.10	44.75	1,008,591	+0.46(+1.04%)
Nov 30, 2022	43.31	44.31	42.64	44.29	1,992,892	+1.08(+2.50%)
Nov 29, 2022	42.77	43.58	42.77	43.21	1,002,577	+0.52(+1.22%)
Nov 28, 2022	43.83	44.14	42.32	42.69	1,521,471	-1.76(-3.95%)
Nov 25, 2022	44.12	44.88	44.12	44.44	586,390	+0.23(+0.51%)
Nov 23, 2022	44.17	44.65	43.85	44.22	786,076	-0.06(-0.13%)
Nov 22, 2022	43.81	44.38	43.07	44.28	1,206,504	+1.32(+3.06%)
Nov 21, 2022	42.98	43.59	42.83	42.96	694,495	-0.27(-0.64%)
Nov 18, 2022	43.31	43.69	42.46	43.24	1,004,122	+0.81(+1.90%)
Nov 17, 2022	42.08	42.57	41.63	42.43	920,204	-0.39(-0.92%)
Nov 16, 2022	43.90	44.21	42.59	42.82	1,813,283	-1.44(-3.26%)
Nov 15, 2022	44.85	45.03	43.64	44.27	1,196,360	+0.40(+0.92%)
Nov 14, 2022	44.07	44.51	43.63	43.87	1,398,516	-0.65(-1.46%)
Nov 11, 2022	43.40	45.06	43.40	44.51	1,278,158	+1.17(+2.70%)
Nov 10, 2022	42.09	43.41	42.09	43.34	1,336,192	+3.05(+7.58%)
Nov 09, 2022	40.34	41.00	40.18	40.29	1,008,145	-0.38(-0.94%)
Nov 08, 2022	40.64	41.21	40.10	40.67	1,803,247	+0.22(+0.53%)
Nov 07, 2022	40.29	40.49	39.70	40.46	857,146	+0.59(+1.47%)
Nov 04, 2022	38.61	40.09	38.52	39.87	1,093,981	+1.97(+5.19%)
Nov 03, 2022	37.70	38.50	36.90	37.90	1,125,815	-0.42(-1.10%)
Nov 02, 2022	39.37	39.69	38.32	38.32	1,117,483	-1.38(-3.48%)

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.