Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.33	47.41	46.19	47.36	496,523	+1.18(+2.56%)
Jan 30, 2023	45.91	46.56	45.85	46.18	351,596	-0.28(-0.60%)
Jan 27, 2023	46.55	46.84	46.20	46.46	340,646	-0.24(-0.51%)
Jan 26, 2023	46.53	46.88	45.87	46.70	439,416	+0.37(+0.80%)
Jan 25, 2023	45.26	46.59	45.26	46.33	407,644	+0.55(+1.20%)
Jan 24, 2023	45.34	46.43	45.19	45.78	341,721	+0.17(+0.37%)
Jan 23, 2023	45.97	46.50	45.37	45.61	614,569	-0.40(-0.87%)
Jan 20, 2023	44.67	46.04	44.13	46.01	490,102	+1.74(+3.93%)
Jan 19, 2023	43.52	44.54	43.51	44.27	543,069	+0.45(+1.03%)
Jan 18, 2023	44.78	45.49	43.76	43.82	565,520	-0.60(-1.35%)
Jan 17, 2023	44.45	44.79	44.31	44.42	516,541	-0.09(-0.20%)
Jan 13, 2023	43.70	44.58	43.43	44.51	532,824	+0.33(+0.75%)
Jan 12, 2023	44.04	44.73	43.88	44.18	572,475	+0.24(+0.55%)
Jan 11, 2023	42.41	43.98	42.23	43.94	679,873	+1.80(+4.27%)
Jan 10, 2023	41.62	42.16	41.44	42.14	542,478	+0.31(+0.74%)
Jan 09, 2023	41.63	42.67	41.59	41.83	671,120	+0.30(+0.72%)
Jan 06, 2023	40.92	41.75	40.58	41.53	946,659	+1.50(+3.75%)
Jan 05, 2023	39.80	40.41	39.43	40.03	749,452	+0.01(+0.02%)
Jan 04, 2023	39.05	40.35	38.93	40.02	1,151,198	+1.55(+4.03%)
Jan 03, 2023	39.13	39.37	38.27	38.47	809,028	-0.07(-0.18%)
Dec 30, 2022	38.11	38.61	37.82	38.54	396,242	+0.05(+0.13%)
Dec 29, 2022	37.77	38.54	37.55	38.49	507,342	+1.00(+2.67%)
Dec 28, 2022	38.35	38.69	37.46	37.49	417,460	-0.88(-2.29%)
Dec 27, 2022	38.96	38.96	38.34	38.37	280,609	-0.58(-1.49%)
Dec 23, 2022	38.02	38.95	37.83	38.95	457,531	+0.67(+1.75%)
Dec 22, 2022	39.07	39.12	37.76	38.28	612,702	-1.19(-3.01%)
Dec 21, 2022	39.71	40.08	39.17	39.47	493,334	-0.03(-0.08%)
Dec 20, 2022	39.47	39.62	39.09	39.50	616,019	-0.03(-0.08%)
Dec 19, 2022	41.09	41.30	39.39	39.53	725,523	-1.44(-3.51%)
Dec 16, 2022	41.08	41.34	40.18	40.97	1,248,298	-0.79(-1.89%)
Dec 15, 2022	42.46	42.78	41.57	41.76	697,529	-1.09(-2.54%)
Dec 14, 2022	42.45	43.29	42.32	42.85	890,196	+0.24(+0.56%)
Dec 13, 2022	43.37	43.46	42.24	42.61	967,037	+0.87(+2.08%)
Dec 12, 2022	41.17	41.81	40.69	41.74	617,524	+0.56(+1.36%)
Dec 09, 2022	41.06	41.62	40.90	41.18	674,739	-0.15(-0.36%)
Dec 08, 2022	40.88	41.85	40.82	41.33	1,076,535	+0.79(+1.95%)
Dec 07, 2022	41.66	41.98	40.47	40.54	863,036	-1.60(-3.80%)
Dec 06, 2022	42.70	43.25	41.31	42.14	1,198,110	-0.75(-1.75%)
Dec 05, 2022	43.17	43.66	42.65	42.89	553,867	-0.70(-1.61%)
Dec 02, 2022	43.23	43.95	43.22	43.59	587,928	-0.26(-0.59%)
Dec 01, 2022	44.19	44.47	42.67	43.85	1,349,515	-0.17(-0.39%)
Nov 30, 2022	43.01	44.06	42.76	44.02	882,664	+0.99(+2.30%)
Nov 29, 2022	42.39	43.23	42.39	43.03	1,319,271	+0.70(+1.65%)
Nov 28, 2022	42.80	43.52	42.04	42.33	770,416	-0.79(-1.83%)
Nov 25, 2022	42.27	43.99	42.10	43.12	717,645	+1.05(+2.50%)
Nov 23, 2022	42.30	43.17	41.73	42.07	9,342,716	-0.26(-0.61%)
Nov 22, 2022	42.46	42.82	41.68	42.33	2,087,479	+0.31(+0.74%)
Nov 21, 2022	41.62	42.30	41.38	42.02	673,224	+0.00(+0.00%)
Nov 18, 2022	43.10	43.36	41.63	42.02	451,439	-0.31(-0.73%)
Nov 17, 2022	41.88	42.42	41.53	42.33	399,711	-0.33(-0.77%)
Nov 16, 2022	42.05	43.05	42.05	42.66	682,134	+0.19(+0.45%)
Nov 15, 2022	44.02	45.71	42.24	42.47	1,724,453	-0.49(-1.14%)
Nov 14, 2022	43.57	44.12	42.77	42.96	1,889,524	-0.84(-1.92%)
Nov 11, 2022	44.52	45.56	43.63	43.80	1,571,379	-0.44(-0.99%)
Nov 10, 2022	41.72	44.58	41.50	44.24	1,155,592	+4.05(+10.08%)
Nov 09, 2022	39.81	42.01	38.70	40.19	1,115,271	+2.67(+7.12%)
Nov 08, 2022	37.22	37.95	36.69	37.52	564,927	+0.53(+1.43%)
Nov 07, 2022	37.81	37.95	36.03	36.99	584,924	-0.50(-1.33%)
Nov 04, 2022	37.78	38.13	36.76	37.49	490,537	+0.63(+1.71%)
Nov 03, 2022	36.40	37.20	35.86	36.86	539,770	-0.30(-0.81%)
Nov 02, 2022	38.85		37.03	37.16	592,126	-1.91(-4.89%)

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.