Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.65	43.89	43.39	43.85	119,895	+0.06(+0.13%)
Jan 30, 2023	44.00	44.18	43.70	43.79	221,799	-0.96(-2.15%)
Jan 27, 2023	44.84	45.03	44.50	44.75	531,447	-0.39(-0.86%)
Jan 26, 2023	45.04	45.18	44.77	45.14	241,438	+0.16(+0.35%)
Jan 25, 2023	44.38	45.03	44.29	44.98	222,087	+0.04(+0.09%)
Jan 24, 2023	44.40	44.97	44.39	44.95	220,472	+0.09(+0.19%)
Jan 23, 2023	44.58	44.96	44.58	44.86	89,158	+0.04(+0.09%)
Jan 20, 2023	44.10	44.87	44.06	44.82	319,241	+0.62(+1.41%)
Jan 19, 2023	44.12	44.27	43.90	44.20	345,332	-0.17(-0.39%)
Jan 18, 2023	45.30	45.38	44.13	44.37	191,120	-0.12(-0.26%)
Jan 17, 2023	44.39	44.75	44.23	44.49	514,122	-1.79(-3.86%)
Jan 13, 2023	45.67	46.34	45.67	46.28	217,398	+0.32(+0.70%)
Jan 12, 2023	45.81	46.12	45.11	45.95	380,818	+0.98(+2.18%)
Jan 11, 2023	44.84	45.05	44.49	44.97	222,246	+0.42(+0.94%)
Jan 10, 2023	44.19	44.69	44.02	44.56	226,475	+0.16(+0.35%)
Jan 09, 2023	44.81	44.91	44.36	44.40	555,965	+0.52(+1.19%)
Jan 06, 2023	42.91	43.92	42.76	43.88	300,417	+1.02(+2.38%)
Jan 05, 2023	42.51	43.08	42.34	42.86	270,007	-1.18(-2.69%)
Jan 04, 2023	43.02	44.09	42.88	44.04	345,942	+1.58(+3.73%)
Jan 03, 2023	42.36	42.72	42.13	42.46	304,865	+1.29(+3.14%)
Dec 30, 2022	41.74	42.07	40.74	41.17	400,583	-1.18(-2.80%)
Dec 29, 2022	41.92	42.39	41.88	42.35	195,504	+0.79(+1.89%)
Dec 28, 2022	41.95	42.06	41.51	41.57	134,859	-0.98(-2.30%)
Dec 27, 2022	41.85	42.72	41.85	42.55	162,504	+0.48(+1.13%)
Dec 23, 2022	41.94	42.14	41.75	42.07	64,866	+0.65(+1.57%)
Dec 22, 2022	41.63	41.64	40.93	41.42	128,241	-0.49(-1.16%)
Dec 21, 2022	41.36	41.97	41.36	41.91	173,309	+1.02(+2.49%)
Dec 20, 2022	40.95	41.12	40.72	40.89	167,801	-0.11(-0.26%)
Dec 19, 2022	41.47	41.53	40.88	40.99	258,360	+1.27(+3.20%)
Dec 16, 2022	39.83	39.93	39.50	39.72	285,969	-0.10(-0.24%)
Dec 15, 2022	40.17	40.46	39.69	39.82	357,678	-2.04(-4.87%)
Dec 14, 2022	41.74	42.16	41.28	41.86	158,787	+0.10(+0.23%)
Dec 13, 2022	41.90	42.24	41.54	41.76	314,112	+0.85(+2.08%)
Dec 12, 2022	41.03	41.05	40.63	40.91	530,512	-0.31(-0.74%)
Dec 09, 2022	41.78	41.78	41.18	41.22	250,640	-0.76(-1.80%)
Dec 08, 2022	42.03	42.09	41.74	41.97	328,881	-0.04(-0.09%)
Dec 07, 2022	42.08	42.31	41.73	42.01	167,547	+0.48(+1.15%)
Dec 06, 2022	41.84	41.97	41.38	41.53	68,232	+0.40(+0.98%)
Dec 05, 2022	41.93	42.05	40.85	41.13	529,958	+0.00(+0.00%)
Dec 02, 2022	40.76	41.28	40.69	41.13	337,179	+0.63(+1.56%)
Dec 01, 2022	40.70	40.73	40.16	40.50	642,623	-1.99(-4.68%)
Nov 30, 2022	43.54	43.61	42.43	42.49	1,469,711	+0.29(+0.68%)
Nov 29, 2022	42.04	42.40	41.96	42.20	208,948	+0.35(+0.84%)
Nov 28, 2022	42.15	42.43	41.85	41.85	127,253	-0.41(-0.97%)
Nov 25, 2022	42.23	42.31	42.16	42.26	36,115	-0.51(-1.18%)
Nov 23, 2022	42.25	42.76	42.22	42.76	75,975	+1.09(+2.61%)
Nov 22, 2022	41.38	41.68	41.31	41.67	92,756	+0.55(+1.35%)
Nov 21, 2022	41.06	41.15	40.77	41.12	142,403	-0.41(-0.99%)
Nov 18, 2022	41.49	41.60	41.26	41.53	114,921	-0.08(-0.18%)
Nov 17, 2022	40.71	41.63	40.66	41.61	149,979	+0.20(+0.48%)
Nov 16, 2022	41.53	41.64	41.30	41.41	120,245	-0.01(-0.02%)
Nov 15, 2022	41.66	41.73	40.84	41.42	163,732	+0.04(+0.09%)
Nov 14, 2022	41.26	41.77	41.26	41.38	180,766	-0.54(-1.28%)
Nov 11, 2022	41.60	42.06	41.26	41.91	307,549	+0.56(+1.36%)
Nov 10, 2022	40.66	41.38	40.59	41.35	292,242	+2.42(+6.21%)
Nov 09, 2022	39.06	39.52	38.82	38.93	116,284	-0.60(-1.52%)
Nov 08, 2022	38.79	39.73	38.65	39.53	188,729	+0.35(+0.90%)
Nov 07, 2022	39.17	39.39	38.98	39.18	169,738	+0.25(+0.64%)
Nov 04, 2022	37.66	38.96	37.59	38.93	344,534	+3.04(+8.47%)
Nov 03, 2022	35.54	36.03	35.40	35.89	1,236,077	-0.53(-1.44%)
Nov 02, 2022	37.10		36.37	36.42	222,456	-0.27(-0.73%)

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.