Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.80	43.19	41.46	43.08	396,804	+1.49(+3.59%)
Jan 30, 2023	42.52	43.01	41.48	41.59	333,063	-1.33(-3.10%)
Jan 27, 2023	42.87	43.28	42.54	42.92	228,133	+0.03(+0.07%)
Jan 26, 2023	42.80	43.07	42.22	42.89	232,918	+0.49(+1.15%)
Jan 25, 2023	42.52	42.74	42.19	42.40	307,749	-0.39(-0.92%)
Jan 24, 2023	42.51	43.04	42.32	42.79	220,511	+0.17(+0.40%)
Jan 23, 2023	42.59	42.92	42.18	42.62	199,880	+0.24(+0.56%)
Jan 20, 2023	41.46	42.48	40.99	42.38	268,374	+1.45(+3.53%)
Jan 19, 2023	40.91	41.17	40.48	40.94	203,626	-0.15(-0.37%)
Jan 18, 2023	42.19	42.26	40.91	41.09	270,356	-0.67(-1.60%)
Jan 17, 2023	41.67	42.33	41.47	41.76	198,478	+0.09(+0.21%)
Jan 13, 2023	41.12	41.78	40.73	41.67	220,413	+0.26(+0.62%)
Jan 12, 2023	41.49	41.84	41.26	41.41	268,924	-0.01(-0.02%)
Jan 11, 2023	40.69	41.63	40.69	41.42	365,105	+0.05(+0.12%)
Jan 10, 2023	41.34	41.53	40.43	41.38	314,763	-0.01(-0.02%)
Jan 09, 2023	41.96	42.24	41.19	41.39	460,348	-0.22(-0.53%)
Jan 06, 2023	41.25	42.02	40.98	41.61	378,926	+0.65(+1.59%)
Jan 05, 2023	40.78	41.44	40.44	40.96	336,714	-0.07(-0.16%)
Jan 04, 2023	39.35	41.19	39.19	41.02	466,929	+1.97(+5.05%)
Jan 03, 2023	38.71	39.72	38.24	39.05	1,384,422	+0.76(+1.97%)
Dec 30, 2022	38.05	38.51	37.42	38.29	413,393	-0.05(-0.12%)
Dec 29, 2022	37.33	38.61	37.18	38.34	247,816	+1.04(+2.80%)
Dec 28, 2022	38.56	38.86	37.19	37.30	339,616	-1.29(-3.35%)
Dec 27, 2022	38.39	39.04	38.27	38.59	276,920	+0.26(+0.67%)
Dec 23, 2022	37.79	38.36	37.23	38.33	204,621	+0.51(+1.34%)
Dec 22, 2022	38.76	38.88	37.05	37.83	391,002	-1.20(-3.07%)
Dec 21, 2022	39.96	40.05	38.98	39.02	298,932	-0.61(-1.55%)
Dec 20, 2022	39.23	39.89	38.84	39.63	286,171	+0.30(+0.75%)
Dec 19, 2022	40.20	40.43	39.21	39.34	474,389	-0.87(-2.17%)
Dec 16, 2022	39.93	40.62	39.28	40.21	576,867	+0.00(+0.00%)
Dec 15, 2022	41.15	41.29	39.91	40.21	442,771	-0.94(-2.28%)
Dec 14, 2022	41.51	41.69	40.55	41.15	533,187	-0.63(-1.51%)
Dec 13, 2022	42.91	43.13	41.58	41.78	714,191	-0.20(-0.48%)
Dec 12, 2022	40.82	42.05	40.66	41.98	409,640	+1.12(+2.75%)
Dec 09, 2022	41.05	41.24	40.50	40.86	219,203	-0.28(-0.67%)
Dec 08, 2022	41.28	41.91	40.75	41.13	188,438	+0.33(+0.82%)
Dec 07, 2022	41.00	41.68	40.68	40.80	215,458	-0.26(-0.63%)
Dec 06, 2022	41.02	42.61	40.24	41.06	343,347	+0.04(+0.09%)
Dec 05, 2022	41.45	41.88	40.94	41.02	204,843	-0.59(-1.42%)
Dec 02, 2022	41.79	42.12	41.26	41.61	280,843	-0.64(-1.51%)
Dec 01, 2022	42.92	43.18	42.23	42.24	328,088	-0.64(-1.49%)
Nov 30, 2022	43.08	43.44	42.17	42.88	433,118	-0.07(-0.16%)
Nov 29, 2022	41.70	43.33	41.70	42.95	562,642	+0.83(+1.97%)
Nov 28, 2022	41.23	42.48	40.73	42.12	632,657	+0.73(+1.75%)
Nov 25, 2022	41.24	41.79	41.21	41.40	120,191	+0.01(+0.02%)
Nov 23, 2022	41.30	41.78	40.26	41.39	319,589	-0.07(-0.16%)
Nov 22, 2022	39.57	41.54	39.14	41.45	567,151	+1.91(+4.82%)
Nov 21, 2022	40.58	40.88	38.98	39.54	835,699	-0.65(-1.62%)
Nov 18, 2022	41.48	41.61	40.02	40.19	288,097	-0.27(-0.67%)
Nov 17, 2022	40.51	40.61	40.00	40.46	286,058	-0.85(-2.05%)
Nov 16, 2022	41.45	41.67	40.91	41.31	322,788	-0.47(-1.14%)
Nov 15, 2022	41.70	42.41	41.27	41.79	373,792	+0.85(+2.07%)
Nov 14, 2022	39.94	41.90	39.52	40.94	543,719	+1.07(+2.68%)
Nov 11, 2022	39.99	40.89	39.58	39.87	476,324	+0.33(+0.82%)
Nov 10, 2022	39.63	40.16	39.38	39.54	492,942	+1.72(+4.55%)
Nov 09, 2022	38.04	38.83	37.77	37.82	229,015	-0.64(-1.67%)
Nov 08, 2022	38.46	38.84	37.74	38.46	343,812	+0.22(+0.58%)
Nov 07, 2022	37.29	38.33	36.79	38.24	418,371	+1.01(+2.72%)
Nov 04, 2022	37.51	37.76	36.44	37.23	359,141	+0.44(+1.19%)
Nov 03, 2022	36.88	37.30	36.03	36.79	355,961	-0.44(-1.17%)
Nov 02, 2022	38.65		37.23	37.23	402,611	-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.