Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.06	46.01	44.46	45.99	381,859	+1.20(+2.68%)
Jan 30, 2023	45.39	45.66	44.72	44.79	237,068	-0.93(-2.03%)
Jan 27, 2023	45.89	46.04	45.57	45.72	270,860	-0.03(-0.07%)
Jan 26, 2023	45.02	45.77	43.98	45.75	706,935	+1.11(+2.49%)
Jan 25, 2023	44.23	44.79	44.14	44.64	167,042	+0.19(+0.43%)
Jan 24, 2023	45.18	45.55	44.44	44.45	253,543	-0.73(-1.62%)
Jan 23, 2023	44.80	45.33	44.64	45.18	564,115	+0.32(+0.71%)
Jan 20, 2023	44.10	44.91	43.65	44.86	508,432	+1.13(+2.58%)
Jan 19, 2023	43.15	43.76	42.46	43.73	648,301	+0.47(+1.09%)
Jan 18, 2023	44.73	45.10	43.23	43.26	723,353	-1.27(-2.85%)
Jan 17, 2023	44.61	44.67	43.91	44.53	290,519	-0.03(-0.07%)
Jan 13, 2023	44.25	44.63	44.05	44.56	301,729	+0.26(+0.59%)
Jan 12, 2023	45.00	45.08	44.19	44.30	290,882	-0.39(-0.87%)
Jan 11, 2023	43.26	44.82	42.99	44.69	663,336	+1.69(+3.93%)
Jan 10, 2023	41.89	43.00	41.77	43.00	371,525	+1.06(+2.53%)
Jan 09, 2023	42.13	42.48	41.42	41.94	356,108	-0.08(-0.19%)
Jan 06, 2023	42.28	42.52	41.62	42.02	1,119,446	+0.11(+0.26%)
Jan 05, 2023	41.19	42.10	40.62	41.91	331,128	+0.72(+1.75%)
Jan 04, 2023	40.72	41.20	40.60	41.19	360,879	+0.83(+2.06%)
Jan 03, 2023	40.52	41.28	39.88	40.36	602,249	+0.23(+0.57%)
Dec 30, 2022	39.90	40.25	39.63	40.13	324,506	-0.18(-0.45%)
Dec 29, 2022	39.84	40.86	39.56	40.31	227,098	+0.77(+1.95%)
Dec 28, 2022	40.58	40.63	39.35	39.54	346,166	-1.06(-2.61%)
Dec 27, 2022	40.70	40.99	40.16	40.60	278,419	-0.14(-0.34%)
Dec 23, 2022	40.09	40.76	39.80	40.74	218,751	+0.43(+1.07%)
Dec 22, 2022	40.51	40.58	39.54	40.31	450,104	-0.63(-1.54%)
Dec 21, 2022	41.04	41.44	40.73	40.94	1,220,772	+0.52(+1.29%)
Dec 20, 2022	41.13	41.19	40.37	40.42	1,079,543	-0.71(-1.73%)
Dec 19, 2022	40.99	41.63	40.78	41.13	415,137	+0.38(+0.93%)
Dec 16, 2022	40.43	41.13	40.02	40.75	3,205,243	-0.32(-0.78%)
Dec 15, 2022	41.50	41.63	40.69	41.07	639,939	-1.08(-2.56%)
Dec 14, 2022	41.92	42.56	41.63	42.15	503,608	+0.41(+0.98%)
Dec 13, 2022	43.31	43.94	41.61	41.74	733,461	-0.27(-0.64%)
Dec 12, 2022	42.28	42.44	41.69	42.01	316,492	-0.38(-0.90%)
Dec 09, 2022	42.86	43.28	42.22	42.39	387,162	-0.88(-2.03%)
Dec 08, 2022	43.15	43.88	42.70	43.27	217,244	+0.24(+0.56%)
Dec 07, 2022	43.36	43.73	42.69	43.03	294,893	-0.22(-0.51%)
Dec 06, 2022	42.31	43.29	41.93	43.25	325,107	+0.88(+2.08%)
Dec 05, 2022	44.19	44.19	42.36	42.37	500,433	-2.21(-4.96%)
Dec 02, 2022	44.21	44.84	44.08	44.58	222,861	-0.10(-0.22%)
Dec 01, 2022	45.52	45.76	44.38	44.68	222,307	-0.48(-1.06%)
Nov 30, 2022	44.06	45.19	43.28	45.16	485,323	+0.79(+1.78%)
Nov 29, 2022	44.23	44.68	44.00	44.37	169,879	+0.19(+0.43%)
Nov 28, 2022	44.73	44.98	43.77	44.18	421,113	-0.84(-1.87%)
Nov 25, 2022	44.13	45.33	44.13	45.02	274,081	+0.77(+1.74%)
Nov 23, 2022	43.51	44.26	43.42	44.25	233,723	+0.74(+1.70%)
Nov 22, 2022	43.11	43.56	43.01	43.51	334,920	+0.40(+0.93%)
Nov 21, 2022	43.16	43.40	42.92	43.11	357,900	-0.14(-0.32%)
Nov 18, 2022	43.78	44.11	42.76	43.25	376,148	+0.41(+0.96%)
Nov 17, 2022	42.41	42.99	42.10	42.84	338,996	-0.23(-0.53%)
Nov 16, 2022	43.22	43.38	42.29	43.07	341,269	-0.46(-1.06%)
Nov 15, 2022	42.53	44.37	42.53	43.53	587,642	+1.09(+2.57%)
Nov 14, 2022	42.68	43.48	41.97	42.44	683,983	-0.55(-1.28%)
Nov 11, 2022	43.52	44.15	42.91	42.99	589,355	-0.16(-0.37%)
Nov 10, 2022	44.32	45.37	42.59	43.15	1,269,236	+0.89(+2.11%)
Nov 09, 2022	43.02	43.44	42.10	42.26	442,751	-1.05(-2.42%)
Nov 08, 2022	42.61	44.00	42.54	43.31	657,592	+0.75(+1.76%)
Nov 07, 2022	40.46	42.69	40.25	42.56	942,680	+2.55(+6.37%)
Nov 04, 2022	38.59	40.01	38.59	40.01	542,963	+1.58(+4.11%)
Nov 03, 2022	38.51	38.85	37.71	38.43	639,516	-0.50(-1.28%)
Nov 02, 2022	39.47		38.90	38.93	500,443	-0.41(-1.04%)

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.