Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.19	49.16	47.19	48.96	424,449	+2.10(+4.47%)
Jan 30, 2023	47.74	48.04	46.37	46.86	292,498	-1.06(-2.21%)
Jan 27, 2023	48.45	49.45	47.42	47.92	445,904	-0.48(-0.99%)
Jan 26, 2023	48.04	48.51	45.71	48.40	389,003	+0.33(+0.68%)
Jan 25, 2023	43.23	48.50	43.23	48.07	615,709	+4.82(+11.14%)
Jan 24, 2023	43.11	43.94	42.90	43.26	229,426	-0.05(-0.11%)
Jan 23, 2023	45.01	45.24	43.23	43.30	245,169	-1.80(-3.99%)
Jan 20, 2023	44.84	45.23	44.19	45.10	198,315	+0.57(+1.27%)
Jan 19, 2023	44.95	45.16	44.33	44.53	232,719	-0.74(-1.64%)
Jan 18, 2023	45.43	46.54	45.03	45.28	174,035	-0.28(-0.61%)
Jan 17, 2023	46.63	46.63	44.96	45.55	184,981	-0.95(-2.05%)
Jan 13, 2023	45.97	46.80	45.97	46.51	132,148	+0.03(+0.06%)
Jan 12, 2023	46.82	46.82	45.83	46.48	179,293	+0.08(+0.17%)
Jan 11, 2023	45.79	46.43	45.74	46.40	185,322	+0.73(+1.60%)
Jan 10, 2023	44.97	45.94	44.50	45.67	367,053	+0.75(+1.67%)
Jan 09, 2023	45.25	45.36	44.52	44.92	265,022	-0.23(-0.51%)
Jan 06, 2023	44.32	45.26	44.32	45.15	220,393	+1.22(+2.78%)
Jan 05, 2023	43.47	44.36	42.88	43.93	178,161	+0.29(+0.66%)
Jan 04, 2023	43.91	44.62	43.52	43.64	233,172	-0.21(-0.48%)
Jan 03, 2023	43.87	44.65	43.31	43.85	351,052	+0.38(+0.86%)
Dec 30, 2022	44.01	44.28	43.23	43.48	175,686	-0.93(-2.10%)
Dec 29, 2022	43.94	44.91	43.85	44.41	182,927	+0.85(+1.94%)
Dec 28, 2022	43.57	44.18	43.34	43.56	194,665	+0.17(+0.40%)
Dec 27, 2022	43.68	45.05	43.09	43.39	196,963	-0.08(-0.18%)
Dec 23, 2022	43.71	43.87	43.02	43.47	169,644	-0.11(-0.24%)
Dec 22, 2022	43.70	44.42	42.70	43.57	208,024	-0.31(-0.70%)
Dec 21, 2022	43.53	44.52	43.41	43.88	195,107	+0.89(+2.08%)
Dec 20, 2022	44.51	44.51	42.42	42.99	321,269	-1.54(-3.46%)
Dec 19, 2022	42.76	44.63	42.76	44.52	351,532	+1.70(+3.98%)
Dec 16, 2022	42.32	43.02	42.29	42.82	984,131	-0.03(-0.07%)
Dec 15, 2022	43.81	43.96	42.81	42.85	259,803	-1.30(-2.94%)
Dec 14, 2022	45.15	45.74	43.72	44.15	348,587	-1.02(-2.26%)
Dec 13, 2022	47.23	47.85	45.03	45.17	319,751	-0.88(-1.90%)
Dec 12, 2022	46.68	46.98	45.59	46.04	225,282	-0.50(-1.07%)
Dec 09, 2022	47.38	47.38	46.09	46.55	390,070	-0.76(-1.61%)
Dec 08, 2022	46.56	47.55	46.17	47.30	221,485	+0.81(+1.74%)
Dec 07, 2022	45.97	46.72	45.57	46.50	290,962	+0.47(+1.02%)
Dec 06, 2022	45.17	46.12	44.08	46.03	245,429	+0.64(+1.42%)
Dec 05, 2022	44.58	45.64	43.77	45.38	398,962	+0.52(+1.16%)
Dec 02, 2022	43.70	44.89	42.99	44.86	216,482	+0.92(+2.09%)
Dec 01, 2022	43.63	44.49	43.39	43.94	239,951	+0.47(+1.08%)
Nov 30, 2022	43.87	43.87	42.29	43.48	355,701	-0.48(-1.09%)
Nov 29, 2022	44.63	45.05	43.86	43.95	249,334	-0.93(-2.07%)
Nov 28, 2022	43.80	44.92	42.66	44.88	249,693	+0.74(+1.67%)
Nov 25, 2022	43.79	44.46	43.21	44.14	114,873	+0.37(+0.85%)
Nov 23, 2022	44.28	44.39	43.48	43.77	155,376	-0.51(-1.14%)
Nov 22, 2022	44.33	45.18	43.54	44.28	188,080	+0.45(+1.03%)
Nov 21, 2022	42.41	43.91	42.17	43.83	249,462	+1.52(+3.59%)
Nov 18, 2022	43.20	43.21	41.91	42.31	430,014	+0.04(+0.09%)
Nov 17, 2022	42.64	42.83	41.86	42.27	431,635	-0.77(-1.80%)
Nov 16, 2022	43.26	43.49	42.39	43.05	423,262	-0.81(-1.85%)
Nov 15, 2022	44.97	45.27	43.76	43.86	307,899	-0.18(-0.41%)
Nov 14, 2022	44.63	45.30	44.03	44.04	231,991	-0.67(-1.50%)
Nov 11, 2022	44.61	45.66	43.72	44.71	213,098	-0.04(-0.09%)
Nov 10, 2022	43.99	45.45	43.81	44.75	281,182	+2.16(+5.07%)
Nov 09, 2022	43.21	43.89	42.43	42.59	269,591	-0.83(-1.92%)
Nov 08, 2022	44.82	45.63	43.05	43.42	248,578	-1.63(-3.61%)
Nov 07, 2022	44.12	45.22	43.86	45.04	188,392	+1.16(+2.64%)
Nov 04, 2022	43.85	44.14	43.17	43.89	198,929	+0.43(+0.99%)
Nov 03, 2022	43.15	43.94	42.85	43.46	164,506	+0.08(+0.18%)
Nov 02, 2022	45.25	45.57	43.34	43.38	275,607	-2.12(-4.66%)

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.