Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.64	46.84	45.05	46.58	532,481	+0.77(+1.68%)
Jan 30, 2023	45.94	46.22	45.30	45.80	466,864	-0.60(-1.29%)
Jan 27, 2023	45.63	46.48	45.48	46.40	317,302	+0.72(+1.58%)
Jan 26, 2023	44.77	45.72	44.75	45.68	313,152	+1.33(+3.00%)
Jan 25, 2023	43.75	44.42	43.48	44.35	221,263	+0.42(+0.95%)
Jan 24, 2023	44.14	44.53	43.54	43.93	336,943	-0.49(-1.11%)
Jan 23, 2023	43.64	44.55	43.54	44.42	493,834	+0.72(+1.65%)
Jan 20, 2023	42.44	43.79	41.88	43.70	566,563	+1.46(+3.45%)
Jan 19, 2023	42.06	42.51	41.82	42.25	349,114	+0.04(+0.09%)
Jan 18, 2023	41.89	42.37	41.70	42.21	715,066	+0.31(+0.75%)
Jan 17, 2023	42.41	42.67	41.82	41.89	402,800	-0.31(-0.74%)
Jan 13, 2023	42.45	42.45	41.99	42.21	268,103	-0.42(-0.98%)
Jan 12, 2023	42.68	42.68	42.10	42.63	306,136	+0.12(+0.29%)
Jan 11, 2023	41.50	42.60	41.44	42.50	269,652	+1.38(+3.36%)
Jan 10, 2023	42.12	42.12	40.89	41.12	456,824	-1.08(-2.57%)
Jan 09, 2023	42.46	42.46	41.90	42.21	348,408	-0.13(-0.31%)
Jan 06, 2023	41.49	42.51	40.95	42.34	437,829	+1.23(+2.99%)
Jan 05, 2023	41.88	42.22	40.97	41.11	354,607	-1.13(-2.68%)
Jan 04, 2023	42.14	42.56	41.91	42.25	349,173	+0.48(+1.14%)
Jan 03, 2023	42.35	42.46	41.57	41.77	311,748	-0.09(-0.20%)
Dec 30, 2022	42.19	42.23	41.52	41.86	351,329	-0.64(-1.50%)
Dec 29, 2022	41.86	42.75	41.86	42.49	332,049	+1.05(+2.53%)
Dec 28, 2022	42.31	42.74	41.43	41.45	373,133	-0.69(-1.65%)
Dec 27, 2022	42.72	42.80	42.07	42.14	193,175	-0.55(-1.29%)
Dec 23, 2022	42.17	42.69	42.07	42.69	157,407	+0.54(+1.29%)
Dec 22, 2022	41.66	42.21	41.21	42.15	251,339	+0.10(+0.23%)
Dec 21, 2022	41.71	42.51	41.48	42.06	415,952	+0.48(+1.14%)
Dec 20, 2022	40.92	41.84	40.20	41.58	518,829	+0.16(+0.39%)
Dec 19, 2022	42.29	42.67	41.13	41.42	435,065	-1.03(-2.43%)
Dec 16, 2022	42.50	43.05	41.73	42.45	989,232	-0.77(-1.79%)
Dec 15, 2022	43.92	43.92	42.78	43.22	407,579	-1.30(-2.93%)
Dec 14, 2022	44.76	45.18	44.18	44.53	519,874	+0.33(+0.74%)
Dec 13, 2022	45.22	45.94	44.03	44.20	685,011	+0.18(+0.40%)
Dec 12, 2022	43.31	44.04	42.96	44.03	503,985	+0.70(+1.62%)
Dec 09, 2022	43.36	43.77	43.21	43.32	304,344	-0.10(-0.23%)
Dec 08, 2022	43.21	43.53	42.86	43.43	283,517	+0.33(+0.77%)
Dec 07, 2022	41.77	43.23	41.77	43.09	339,149	+1.33(+3.18%)
Dec 06, 2022	42.94	43.18	41.44	41.77	407,550	-1.27(-2.96%)
Dec 05, 2022	43.74	43.74	42.80	43.04	473,360	-0.95(-2.16%)
Dec 02, 2022	43.55	44.41	43.30	43.99	322,502	+0.15(+0.34%)
Dec 01, 2022	44.49	44.79	43.71	43.84	231,249	-0.24(-0.54%)
Nov 30, 2022	42.83	44.10	42.32	44.08	758,165	+0.86(+1.98%)
Nov 29, 2022	42.86	43.46	42.82	43.22	229,951	+0.30(+0.71%)
Nov 28, 2022	44.26	44.30	42.70	42.92	354,040	-1.66(-3.72%)
Nov 25, 2022	44.48	44.78	44.41	44.58	98,533	+0.12(+0.27%)
Nov 23, 2022	44.22	44.65	43.95	44.46	282,110	+0.03(+0.06%)
Nov 22, 2022	43.88	44.47	43.74	44.43	265,783	+0.89(+2.03%)
Nov 21, 2022	43.28	43.72	43.25	43.55	354,746	+0.06(+0.13%)
Nov 18, 2022	43.39	43.68	42.92	43.49	351,708	+0.73(+1.70%)
Nov 17, 2022	42.15	42.76	42.01	42.76	325,422	-0.23(-0.54%)
Nov 16, 2022	43.13	43.21	42.73	42.99	366,739	-0.35(-0.81%)
Nov 15, 2022	43.40	44.13	43.09	43.34	488,824	+0.53(+1.25%)
Nov 14, 2022	44.01	44.01	42.79	42.81	609,273	-1.42(-3.21%)
Nov 11, 2022	44.18	44.40	43.50	44.23	448,934	+0.04(+0.08%)
Nov 10, 2022	42.46	44.36	42.46	44.19	929,417	+2.92(+7.09%)
Nov 09, 2022	41.79	42.21	41.25	41.27	476,092	-0.65(-1.56%)
Nov 08, 2022	41.89	42.34	41.59	41.92	565,497	-0.06(-0.13%)
Nov 07, 2022	41.32	42.14	41.21	41.98	398,422	+0.93(+2.27%)
Nov 04, 2022	40.24	41.12	40.11	41.05	486,497	+1.10(+2.75%)
Nov 03, 2022	39.74	40.37	39.53	39.95	570,282	-0.38(-0.94%)
Nov 02, 2022	40.82	41.94	40.32	40.33	906,070	-0.84(-2.04%)

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.