Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.12	42.94	41.76	42.93	1,147,047	+0.95(+2.26%)
Jan 30, 2023	43.14	43.16	41.32	41.98	899,396	-1.76(-4.02%)
Jan 27, 2023	42.51	44.21	41.89	43.74	659,164	+0.98(+2.29%)
Jan 26, 2023	42.66	43.04	41.29	42.76	823,328	+0.76(+1.81%)
Jan 25, 2023	42.11	42.17	39.48	42.00	853,140	-0.94(-2.19%)
Jan 24, 2023	42.56	44.19	42.40	42.94	1,491,794	-0.29(-0.67%)
Jan 23, 2023	40.71	44.40	40.51	43.23	1,566,412	+2.32(+5.67%)
Jan 20, 2023	39.73	40.97	39.10	40.91	1,076,977	+1.19(+3.00%)
Jan 19, 2023	40.35	40.99	38.20	39.72	1,197,354	-1.26(-3.07%)
Jan 18, 2023	42.14	43.60	40.82	40.98	2,450,480	+0.98(+2.45%)
Jan 17, 2023	41.38	41.96	39.35	40.00	2,046,548	-1.82(-4.35%)
Jan 13, 2023	39.99	41.93	39.99	41.82	1,105,207	+1.07(+2.63%)
Jan 12, 2023	41.22	41.22	38.89	40.75	1,551,416	-0.50(-1.21%)
Jan 11, 2023	38.00	41.62	37.27	41.25	2,453,158	+3.50(+9.27%)
Jan 10, 2023	36.32	37.77	35.02	37.75	2,070,782	+1.18(+3.23%)
Jan 09, 2023	37.62	38.14	36.40	36.57	1,673,269	-0.36(-0.97%)
Jan 06, 2023	38.75	39.07	36.85	36.93	1,324,930	-1.83(-4.72%)
Jan 05, 2023	39.34	39.85	38.01	38.76	1,522,532	-1.12(-2.81%)
Jan 04, 2023	38.83	40.02	38.29	39.88	1,086,506	+1.39(+3.61%)
Jan 03, 2023	40.66	41.02	38.37	38.49	1,097,755	-1.68(-4.18%)
Dec 30, 2022	39.94	40.63	39.12	40.17	650,967	-0.46(-1.13%)
Dec 29, 2022	40.47	41.65	39.58	40.63	1,187,325	+0.79(+1.98%)
Dec 28, 2022	40.17	40.51	38.99	39.84	769,492	-0.48(-1.19%)
Dec 27, 2022	41.28	41.49	40.10	40.32	683,673	-1.22(-2.94%)
Dec 23, 2022	42.30	42.58	40.80	41.54	764,136	-1.20(-2.81%)
Dec 22, 2022	40.83	42.76	40.68	42.74	960,092	+1.19(+2.86%)
Dec 21, 2022	41.75	42.98	40.98	41.55	924,921	-0.07(-0.17%)
Dec 20, 2022	40.89	43.05	40.86	41.62	1,422,733	+0.58(+1.41%)
Dec 19, 2022	43.16	43.72	40.55	41.04	2,471,295	-2.28(-5.26%)
Dec 16, 2022	37.74	43.82	36.19	43.32	6,552,911	+5.18(+13.58%)
Dec 15, 2022	38.34	39.19	37.88	38.14	1,251,193	-0.79(-2.03%)
Dec 14, 2022	40.51	40.53	37.82	38.93	2,068,601	-1.64(-4.04%)
Dec 13, 2022	41.29	42.00	39.43	40.57	1,534,318	+1.35(+3.44%)
Dec 12, 2022	37.93	39.24	37.39	39.22	951,770	+1.08(+2.83%)
Dec 09, 2022	38.63	39.31	38.11	38.14	671,666	-0.62(-1.60%)
Dec 08, 2022	38.90	39.31	37.77	38.76	1,417,660	+0.30(+0.78%)
Dec 07, 2022	38.33	39.07	37.69	38.46	1,218,221	-0.34(-0.88%)
Dec 06, 2022	40.28	40.47	37.86	38.80	1,506,435	-1.59(-3.94%)
Dec 05, 2022	41.61	41.61	40.00	40.39	901,566	-1.45(-3.47%)
Dec 02, 2022	40.10	42.18	39.90	41.84	1,113,724	+0.59(+1.43%)
Dec 01, 2022	40.90	41.84	40.01	41.25	1,159,828	+0.13(+0.32%)
Nov 30, 2022	37.78	41.30	37.78	41.12	2,447,530	+3.93(+10.57%)
Nov 29, 2022	37.73	37.83	36.58	37.19	1,218,214	-0.32(-0.85%)
Nov 28, 2022	37.27	37.88	36.98	37.51	1,134,359	-0.07(-0.19%)
Nov 25, 2022	37.02	37.66	36.68	37.58	451,696	+0.35(+0.94%)
Nov 23, 2022	35.48	37.97	35.46	37.23	1,488,682	+1.81(+5.11%)
Nov 22, 2022	35.35	35.67	34.70	35.42	1,869,373	+0.13(+0.37%)
Nov 21, 2022	35.34	36.37	35.00	35.29	1,712,892	-0.33(-0.93%)
Nov 18, 2022	36.70	37.98	35.00	35.62	1,838,474	-0.23(-0.64%)
Nov 17, 2022	35.13	37.31	35.12	35.85	3,031,169	-0.88(-2.40%)
Nov 16, 2022	36.66	39.66	36.20	36.73	8,988,158	+2.56(+7.49%)
Nov 15, 2022	36.19	36.98	34.00	34.17	1,546,333	-1.29(-3.64%)
Nov 14, 2022	39.87	39.95	35.35	35.46	2,109,659	-4.98(-12.31%)
Nov 11, 2022	37.80	41.75	37.65	40.44	2,285,514	+2.31(+6.06%)
Nov 10, 2022	40.04	40.80	35.43	38.13	3,480,308	+1.06(+2.86%)
Nov 09, 2022	43.74	43.93	36.10	37.07	4,189,012	-5.37(-12.65%)
Nov 08, 2022	42.66	44.22	41.20	42.44	1,638,130	-0.25(-0.59%)
Nov 07, 2022	44.61	44.82	42.43	42.69	1,469,809	-1.75(-3.94%)
Nov 04, 2022	46.03	46.05	43.61	44.44	1,541,737	-0.60(-1.33%)
Nov 03, 2022	44.65	46.75	43.97	45.04	1,022,695	-0.41(-0.90%)
Nov 02, 2022	46.48	47.75	44.94	45.45	1,232,396	-1.22(-2.61%)

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.