Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.79	43.17	41.45	43.07	396,905	+1.49(+3.59%)
Jan 30, 2023	42.51	43.00	41.47	41.58	333,148	-1.33(-3.10%)
Jan 27, 2023	42.86	43.27	42.53	42.91	228,191	+0.03(+0.07%)
Jan 26, 2023	42.79	43.05	42.21	42.88	232,977	+0.49(+1.15%)
Jan 25, 2023	42.50	42.72	42.18	42.39	307,827	-0.39(-0.92%)
Jan 24, 2023	42.50	43.03	42.31	42.78	220,567	+0.17(+0.40%)
Jan 23, 2023	42.58	42.91	42.17	42.61	199,930	+0.24(+0.56%)
Jan 20, 2023	41.45	42.47	40.98	42.37	268,442	+1.44(+3.53%)
Jan 19, 2023	40.90	41.16	40.47	40.93	203,678	-0.15(-0.37%)
Jan 18, 2023	42.18	42.25	40.90	41.08	270,424	-0.67(-1.60%)
Jan 17, 2023	41.66	42.32	41.46	41.75	198,528	+0.09(+0.21%)
Jan 13, 2023	41.11	41.77	40.72	41.66	220,469	+0.26(+0.62%)
Jan 12, 2023	41.48	41.83	41.25	41.40	268,992	-0.01(-0.02%)
Jan 11, 2023	40.68	41.61	40.68	41.41	365,198	+0.05(+0.12%)
Jan 10, 2023	41.33	41.52	40.42	41.37	314,842	-0.01(-0.02%)
Jan 09, 2023	41.95	42.23	41.18	41.38	460,465	-0.22(-0.53%)
Jan 06, 2023	41.24	42.01	40.97	41.60	379,022	+0.65(+1.59%)
Jan 05, 2023	40.77	41.43	40.43	40.94	336,799	-0.07(-0.16%)
Jan 04, 2023	39.34	41.18	39.18	41.01	467,047	+1.97(+5.05%)
Jan 03, 2023	38.70	39.71	38.23	39.04	1,384,772	+0.76(+1.97%)
Dec 30, 2022	38.04	38.50	37.41	38.28	413,497	-0.05(-0.12%)
Dec 29, 2022	37.32	38.60	37.17	38.33	247,879	+1.04(+2.80%)
Dec 28, 2022	38.55	38.85	37.18	37.29	339,702	-1.29(-3.35%)
Dec 27, 2022	38.38	39.03	38.26	38.58	276,990	+0.26(+0.67%)
Dec 23, 2022	37.78	38.35	37.22	38.32	204,673	+0.51(+1.34%)
Dec 22, 2022	38.75	38.87	37.04	37.82	391,101	-1.20(-3.07%)
Dec 21, 2022	39.95	40.04	38.97	39.01	299,008	-0.61(-1.55%)
Dec 20, 2022	39.22	39.88	38.83	39.62	286,243	+0.30(+0.75%)
Dec 19, 2022	40.19	40.42	39.20	39.33	474,509	-0.87(-2.17%)
Dec 16, 2022	39.92	40.61	39.27	40.20	577,013	+0.00(+0.00%)
Dec 15, 2022	41.14	41.28	39.90	40.20	442,883	-0.94(-2.28%)
Dec 14, 2022	41.50	41.68	40.54	41.14	533,322	-0.63(-1.51%)
Dec 13, 2022	42.90	43.12	41.56	41.77	714,372	-0.20(-0.48%)
Dec 12, 2022	40.81	42.04	40.65	41.97	409,743	+1.12(+2.75%)
Dec 09, 2022	41.04	41.23	40.49	40.84	219,259	-0.28(-0.67%)
Dec 08, 2022	41.27	41.90	40.74	41.12	188,486	+0.33(+0.82%)
Dec 07, 2022	40.99	41.67	40.67	40.79	215,513	-0.26(-0.63%)
Dec 06, 2022	41.01	42.60	40.23	41.04	343,434	+0.04(+0.09%)
Dec 05, 2022	41.44	41.87	40.93	41.01	204,895	-0.59(-1.42%)
Dec 02, 2022	41.78	42.11	41.25	41.60	280,914	-0.64(-1.51%)
Dec 01, 2022	42.91	43.17	42.22	42.23	328,171	-0.64(-1.49%)
Nov 30, 2022	43.07	43.43	42.16	42.87	433,228	-0.07(-0.16%)
Nov 29, 2022	41.69	43.32	41.69	42.94	562,784	+0.83(+1.97%)
Nov 28, 2022	41.22	42.47	40.72	42.11	632,817	+0.73(+1.75%)
Nov 25, 2022	41.23	41.78	41.20	41.38	120,222	+0.01(+0.02%)
Nov 23, 2022	41.29	41.77	40.25	41.38	319,669	-0.07(-0.16%)
Nov 22, 2022	39.56	41.53	39.13	41.44	567,295	+1.91(+4.82%)
Nov 21, 2022	40.57	40.87	38.97	39.53	835,911	-0.65(-1.62%)
Nov 18, 2022	41.47	41.60	40.01	40.18	288,170	-0.27(-0.67%)
Nov 17, 2022	40.50	40.60	39.99	40.45	286,130	-0.85(-2.05%)
Nov 16, 2022	41.44	41.66	40.90	41.30	322,870	-0.47(-1.14%)
Nov 15, 2022	41.69	42.40	41.26	41.78	373,886	+0.85(+2.07%)
Nov 14, 2022	39.93	41.89	39.51	40.93	543,857	+1.07(+2.68%)
Nov 11, 2022	39.98	40.88	39.57	39.86	476,444	+0.33(+0.82%)
Nov 10, 2022	39.62	40.15	39.37	39.53	493,067	+1.72(+4.55%)
Nov 09, 2022	38.03	38.82	37.77	37.81	229,073	-0.64(-1.67%)
Nov 08, 2022	38.45	38.83	37.73	38.45	343,898	+0.22(+0.58%)
Nov 07, 2022	37.28	38.32	36.78	38.23	418,476	+1.01(+2.72%)
Nov 04, 2022	37.50	37.75	36.43	37.22	359,232	+0.44(+1.19%)
Nov 03, 2022	36.87	37.29	36.02	36.78	356,051	-0.44(-1.18%)
Nov 02, 2022	38.64		37.22	37.22	402,712	-1.38(-3.57%)

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.