Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.34	48.19	45.34	47.13	159,674	+2.25(+5.01%)
Jan 30, 2023	46.86	47.20	44.73	44.88	107,652	-2.50(-5.28%)
Jan 27, 2023	45.42	47.50	45.14	47.38	183,576	+1.72(+3.77%)
Jan 26, 2023	46.71	46.71	45.50	45.66	72,672	-0.49(-1.06%)
Jan 25, 2023	46.28	46.99	45.95	46.15	103,783	-0.85(-1.81%)
Jan 24, 2023	47.41	47.84	46.69	47.00	72,691	-0.59(-1.24%)
Jan 23, 2023	46.70	48.27	46.04	47.59	123,955	+0.64(+1.36%)
Jan 20, 2023	45.54	46.99	44.55	46.95	116,497	+1.97(+4.38%)
Jan 19, 2023	44.52	46.27	44.14	44.98	182,771	+0.01(+0.02%)
Jan 18, 2023	44.42	45.25	44.14	44.97	77,742	+0.82(+1.86%)
Jan 17, 2023	44.98	45.39	42.86	44.15	147,385	-0.99(-2.19%)
Jan 13, 2023	43.27	45.34	43.08	45.14	89,565	+1.33(+3.04%)
Jan 12, 2023	44.54	45.09	43.75	43.81	76,781	-0.62(-1.40%)
Jan 11, 2023	43.96	44.57	43.30	44.43	75,263	+0.43(+0.98%)
Jan 10, 2023	43.22	45.07	42.53	44.00	431,940	-0.26(-0.59%)
Jan 09, 2023	43.62	45.25	42.67	44.26	99,696	+0.91(+2.10%)
Jan 06, 2023	44.06	44.13	42.63	43.35	79,006	-0.44(-1.00%)
Jan 05, 2023	44.00	44.42	42.58	43.79	166,770	-0.29(-0.66%)
Jan 04, 2023	41.18	44.42	40.73	44.08	183,653	+3.11(+7.59%)
Jan 03, 2023	40.06	41.55	39.66	40.97	247,077	+1.24(+3.12%)
Dec 30, 2022	37.68	39.73	37.63	39.73	132,137	+1.63(+4.28%)
Dec 29, 2022	37.15	39.43	36.25	38.10	164,943	+1.37(+3.73%)
Dec 28, 2022	36.60	37.00	35.67	36.73	96,167	+0.14(+0.38%)
Dec 27, 2022	37.98	38.03	36.02	36.59	74,756	-1.41(-3.71%)
Dec 23, 2022	38.79	39.02	37.56	38.00	122,967	-0.97(-2.49%)
Dec 22, 2022	37.55	39.14	36.39	38.97	93,079	+0.98(+2.58%)
Dec 21, 2022	37.28	39.43	36.60	37.99	92,323	+0.99(+2.68%)
Dec 20, 2022	37.61	38.22	36.34	37.00	196,623	-0.95(-2.50%)
Dec 19, 2022	38.17	38.32	37.24	37.95	114,151	-0.25(-0.65%)
Dec 16, 2022	37.19	38.97	37.19	38.20	248,185	+0.25(+0.66%)
Dec 15, 2022	39.41	39.71	37.27	37.95	206,339	-2.25(-5.60%)
Dec 14, 2022	40.52	40.84	39.35	40.20	83,371	-0.39(-0.96%)
Dec 13, 2022	41.66	41.75	40.12	40.59	103,648	+0.45(+1.12%)
Dec 12, 2022	40.65	41.43	38.90	40.14	101,322	-0.37(-0.91%)
Dec 09, 2022	40.58	41.64	40.23	40.51	62,747	-0.46(-1.12%)
Dec 08, 2022	41.13	41.68	39.99	40.97	130,518	-0.22(-0.53%)
Dec 07, 2022	37.66	41.25	37.66	41.19	197,039	+3.24(+8.54%)
Dec 06, 2022	39.04	39.18	36.47	37.95	151,071	-1.43(-3.63%)
Dec 05, 2022	40.19	40.19	38.84	39.38	191,168	-0.88(-2.19%)
Dec 02, 2022	41.47	42.15	39.94	40.26	191,507	-2.13(-5.02%)
Dec 01, 2022	43.99	44.67	41.64	42.39	172,101	-1.60(-3.64%)
Nov 30, 2022	41.51	44.29	41.20	43.99	114,371	+2.67(+6.46%)
Nov 29, 2022	42.04	42.04	41.10	41.32	68,544	-0.82(-1.95%)
Nov 28, 2022	43.33	43.92	41.43	42.14	98,301	-1.94(-4.40%)
Nov 25, 2022	44.00	44.64	43.55	44.08	77,201	+0.07(+0.16%)
Nov 23, 2022	43.03	44.17	42.15	44.01	94,479	+1.18(+2.76%)
Nov 22, 2022	43.10	43.42	41.70	42.83	72,446	-0.11(-0.26%)
Nov 21, 2022	43.82	44.04	42.94	42.94	78,869	-0.78(-1.78%)
Nov 18, 2022	44.18	44.18	42.90	43.72	114,689	+0.36(+0.83%)
Nov 17, 2022	43.01	43.45	42.63	43.36	59,384	-0.61(-1.39%)
Nov 16, 2022	44.66	44.78	42.52	43.97	91,382	-0.97(-2.16%)
Nov 15, 2022	43.79	45.49	42.03	44.94	88,761	+2.03(+4.73%)
Nov 14, 2022	43.06	44.38	42.54	42.91	62,018	-0.63(-1.45%)
Nov 11, 2022	42.13	44.23	40.49	43.54	87,259	+1.74(+4.16%)
Nov 10, 2022	39.54	42.15	37.82	41.80	155,076	+4.16(+11.05%)
Nov 09, 2022	41.30	41.30	37.60	37.64	113,774	-3.67(-8.88%)
Nov 08, 2022	41.14	41.77	40.24	41.31	102,406	+0.31(+0.76%)
Nov 07, 2022	38.22	41.06	37.67	41.00	143,503	+2.78(+7.27%)
Nov 04, 2022	38.83	38.96	37.30	38.22	203,351	+0.18(+0.47%)
Nov 03, 2022	38.19	39.61	37.72	38.04	125,366	-0.96(-2.46%)
Nov 02, 2022	38.20			39.00	235,685	+1.04(+2.74%)

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.