Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	44.11	45.09	43.99	45.01	1,818,403	+0.59(+1.33%)
Jan 30, 2023	44.93	45.00	44.41	44.42	1,236,265	-0.51(-1.14%)
Jan 27, 2023	44.81	45.11	44.33	44.93	1,804,531	-0.30(-0.67%)
Jan 26, 2023	45.54	45.68	44.91	45.24	2,179,584	-0.48(-1.05%)
Jan 25, 2023	44.78	45.79	44.69	45.72	3,432,519	+0.73(+1.62%)
Jan 24, 2023	40.67	45.05	40.67	44.99	1,812,555	+0.32(+0.73%)
Jan 23, 2023	43.83	44.73	43.75	44.67	2,301,926	+0.17(+0.38%)
Jan 20, 2023	43.81	44.52	43.64	44.50	2,605,365	+0.26(+0.58%)
Jan 19, 2023	43.36	44.40	43.31	44.24	2,257,117	+0.94(+2.18%)
Jan 18, 2023	43.79	44.07	43.24	43.30	1,769,502	-0.07(-0.16%)
Jan 17, 2023	43.32	43.67	43.16	43.37	2,118,295	-0.45(-1.03%)
Jan 13, 2023	43.30	44.05	43.29	43.82	2,247,481	+0.47(+1.09%)
Jan 12, 2023	43.20	43.50	42.35	43.35	2,406,627	+0.78(+1.83%)
Jan 11, 2023	42.96	43.16	42.03	42.57	1,906,079	-0.20(-0.46%)
Jan 10, 2023	42.31	42.85	42.18	42.77	2,269,426	+0.57(+1.35%)
Jan 09, 2023	42.89	43.05	42.20	42.20	2,338,753	-0.41(-0.97%)
Jan 06, 2023	41.94	42.83	41.44	42.61	3,667,030	+1.31(+3.17%)
Jan 05, 2023	40.51	41.34	40.33	41.30	2,310,894	+0.02(+0.05%)
Jan 04, 2023	40.64	41.76	40.59	41.28	3,947,062	+1.36(+3.40%)
Jan 03, 2023	39.26	40.13	39.00	39.92	2,214,819	+1.47(+3.81%)
Dec 30, 2022	39.12	39.17	38.19	38.46	1,834,105	-0.59(-1.51%)
Dec 29, 2022	39.36	39.67	38.97	39.05	1,457,568	-0.09(-0.23%)
Dec 28, 2022	40.14	40.27	39.09	39.13	1,833,080	-1.37(-3.38%)
Dec 27, 2022	39.77	40.80	39.55	40.50	2,684,023	+0.96(+2.44%)
Dec 23, 2022	39.17	39.78	38.85	39.54	1,215,100	+0.37(+0.95%)
Dec 22, 2022	38.95	39.20	38.50	39.16	1,564,681	-0.24(-0.60%)
Dec 21, 2022	39.65	39.87	39.33	39.40	2,047,064	+0.03(+0.07%)
Dec 20, 2022	38.40	39.56	38.39	39.37	2,601,166	+1.67(+4.44%)
Dec 19, 2022	38.34	38.56	37.49	37.70	1,838,402	-0.65(-1.69%)
Dec 16, 2022	37.86	38.67	37.55	38.35	3,991,809	+0.53(+1.41%)
Dec 15, 2022	38.09	38.43	37.78	37.82	2,419,457	-1.21(-3.10%)
Dec 14, 2022	39.27	39.70	38.70	39.03	3,106,066	-0.18(-0.45%)
Dec 13, 2022	39.86	40.17	38.59	39.20	2,675,679	+0.73(+1.89%)
Dec 12, 2022	37.99	38.58	37.88	38.48	1,928,811	+0.11(+0.28%)
Dec 09, 2022	39.17	39.70	38.35	38.37	1,914,391	-0.52(-1.34%)
Dec 08, 2022	39.22	39.34	38.51	38.89	2,233,320	+0.10(+0.25%)
Dec 07, 2022	38.47	39.25	38.47	38.79	2,210,456	+0.60(+1.57%)
Dec 06, 2022	38.58	38.98	38.16	38.19	2,065,726	-0.07(-0.18%)
Dec 05, 2022	38.79	38.82	37.85	38.26	2,665,381	-0.76(-1.94%)
Dec 02, 2022	38.72	39.27	38.50	39.02	2,158,034	-0.46(-1.17%)
Dec 01, 2022	39.16	39.83	38.86	39.48	2,923,746	+1.07(+2.79%)
Nov 30, 2022	37.74	38.51	37.17	38.41	3,027,919	+1.25(+3.36%)
Nov 29, 2022	37.10	37.36	36.70	37.16	1,431,709	+0.39(+1.07%)
Nov 28, 2022	37.54	37.81	36.68	36.76	1,742,810	-1.08(-2.86%)
Nov 25, 2022	37.91	38.14	37.61	37.85	1,018,075	-0.13(-0.34%)
Nov 23, 2022	37.57	38.16	37.33	37.97	1,616,895	+0.38(+1.02%)
Nov 22, 2022	36.68	37.59	36.53	37.59	2,149,337	+1.24(+3.41%)
Nov 21, 2022	36.12	36.48	35.91	36.35	1,219,658	-0.07(-0.19%)
Nov 18, 2022	35.96	36.44	35.64	36.42	1,437,450	+0.64(+1.79%)
Nov 17, 2022	35.63	36.03	35.42	35.78	2,060,463	-0.69(-1.88%)
Nov 16, 2022	36.64	36.77	36.30	36.47	1,612,175	-0.20(-0.53%)
Nov 15, 2022	37.36	37.48	36.35	36.66	2,771,564	-0.33(-0.90%)
Nov 14, 2022	36.81	37.42	36.81	36.99	1,890,345	-0.24(-0.63%)
Nov 11, 2022	37.31	37.58	36.82	37.23	2,607,775	+0.04(+0.11%)
Nov 10, 2022	36.69	37.35	36.09	37.19	3,732,492	+2.21(+6.33%)
Nov 09, 2022	35.05	35.34	34.55	34.98	2,825,516	-0.08(-0.22%)
Nov 08, 2022	33.54	35.91	33.43	35.05	3,646,574	+1.52(+4.53%)
Nov 07, 2022	33.74	33.99	33.05	33.54	2,140,426	-0.08(-0.23%)
Nov 04, 2022	31.62	33.73	31.59	33.61	4,347,016	+3.56(+11.84%)
Nov 03, 2022	30.29	30.48	29.74	30.06	3,584,618	-0.66(-2.14%)
Nov 02, 2022	32.38		30.58	30.71	3,937,451	-1.63(-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.