Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.53	44.40	43.46	44.32	51,742	+0.68(+1.55%)
Jan 30, 2023	44.46	44.46	43.58	43.64	14,906	-1.25(-2.79%)
Jan 27, 2023	45.55	45.83	44.84	44.89	20,404	-0.46(-1.01%)
Jan 26, 2023	45.00	45.39	44.27	45.35	65,207	+0.81(+1.81%)
Jan 25, 2023	43.43	44.56	43.37	44.55	18,421	+0.51(+1.15%)
Jan 24, 2023	44.17	44.17	43.83	44.04	19,182	-0.31(-0.69%)
Jan 23, 2023	44.52	44.72	44.24	44.35	32,686	+0.24(+0.54%)
Jan 20, 2023	43.31	44.12	43.31	44.11	11,120	+0.67(+1.53%)
Jan 19, 2023	42.62	43.54	42.37	43.44	9,443	+0.69(+1.60%)
Jan 18, 2023	44.25	44.62	42.73	42.76	21,569	-1.04(-2.37%)
Jan 17, 2023	43.97	43.97	43.46	43.80	40,120	+0.21(+0.47%)
Jan 13, 2023	43.30	43.65	42.69	43.59	11,991	+0.31(+0.72%)
Jan 12, 2023	42.60	43.84	42.60	43.28	112,588	+1.09(+2.57%)
Jan 11, 2023	42.61	42.61	41.69	42.19	69,374	+0.04(+0.09%)
Jan 10, 2023	41.91	42.15	41.22	42.15	12,031	+0.47(+1.13%)
Jan 09, 2023	41.90	42.44	41.61	41.68	42,092	+0.62(+1.50%)
Jan 06, 2023	40.79	41.56	40.61	41.07	82,335	+1.10(+2.74%)
Jan 05, 2023	39.41	40.34	39.38	39.97	40,479	+0.35(+0.89%)
Jan 04, 2023	38.97	40.04	38.97	39.62	58,625	-0.17(-0.42%)
Jan 03, 2023	42.00	42.00	39.10	39.79	43,758	-2.51(-5.94%)
Dec 30, 2022	41.75	42.34	41.75	42.30	29,789	+0.19(+0.45%)
Dec 29, 2022	41.13	42.26	41.13	42.11	196,358	+0.75(+1.82%)
Dec 28, 2022	42.98	42.98	41.27	41.36	30,667	-2.01(-4.63%)
Dec 27, 2022	43.31	43.57	42.96	43.37	23,166	+0.17(+0.38%)
Dec 23, 2022	42.15	43.20	41.96	43.20	13,636	+1.45(+3.47%)
Dec 22, 2022	43.18	43.18	40.91	41.75	114,790	-1.37(-3.18%)
Dec 21, 2022	42.83	43.31	42.48	43.12	16,671	+1.01(+2.39%)
Dec 20, 2022	41.94	42.25	41.76	42.11	18,055	+0.65(+1.56%)
Dec 19, 2022	42.03	42.20	41.17	41.47	79,905	-0.40(-0.96%)
Dec 16, 2022	41.51	41.87	41.21	41.87	11,740	-0.75(-1.77%)
Dec 15, 2022	41.96	42.62	41.78	42.62	7,397	+0.22(+0.52%)
Dec 14, 2022	42.86	43.21	42.07	42.40	25,358	-0.21(-0.50%)
Dec 13, 2022	43.11	43.11	42.46	42.61	18,655	+0.74(+1.77%)
Dec 12, 2022	41.00	42.01	41.00	41.87	63,673	+1.25(+3.09%)
Dec 09, 2022	41.55	41.64	40.62	40.62	77,543	-0.88(-2.12%)
Dec 08, 2022	43.01	43.03	41.35	41.50	19,987	-0.74(-1.76%)
Dec 07, 2022	42.61	42.99	41.87	42.24	19,832	-0.22(-0.52%)
Dec 06, 2022	43.21	44.04	42.22	42.46	29,525	-1.05(-2.42%)
Dec 05, 2022	46.03	46.32	43.31	43.51	16,442	-2.08(-4.57%)
Dec 02, 2022	45.34	46.10	45.34	45.60	26,058	-0.17(-0.38%)
Dec 01, 2022	47.05	47.17	45.77	45.77	25,871	-0.85(-1.82%)
Nov 30, 2022	46.82	46.94	45.78	46.62	31,261	+0.46(+1.00%)
Nov 29, 2022	46.16	46.37	45.81	46.16	77,260	+0.71(+1.57%)
Nov 28, 2022	45.41	46.16	45.14	45.44	17,820	-1.30(-2.78%)
Nov 25, 2022	46.98	47.30	46.69	46.74	9,349	-0.03(-0.07%)
Nov 23, 2022	46.62	47.09	46.21	46.77	29,289	-0.49(-1.04%)
Nov 22, 2022	46.03	47.29	46.03	47.27	20,318	+1.92(+4.24%)
Nov 21, 2022	45.29	45.56	43.62	45.35	16,180	-0.90(-1.94%)
Nov 18, 2022	45.90	46.32	45.00	46.24	10,751	-0.42(-0.91%)
Nov 17, 2022	46.03	46.70	45.76	46.67	10,561	-0.20(-0.43%)
Nov 16, 2022	47.67	47.67	46.70	46.87	20,030	-1.24(-2.57%)
Nov 15, 2022	47.59	48.23	47.04	48.11	21,613	+0.98(+2.09%)
Nov 14, 2022	47.18	48.38	47.09	47.12	19,440	-0.28(-0.59%)
Nov 11, 2022	47.34	48.08	46.82	47.40	43,626	+1.11(+2.40%)
Nov 10, 2022	45.47	46.33	45.47	46.29	37,224	+1.58(+3.54%)
Nov 09, 2022	47.58	47.58	44.61	44.71	36,847	-3.72(-7.67%)
Nov 08, 2022	48.74	48.74	47.61	48.42	39,243	-0.50(-1.03%)
Nov 07, 2022	47.94	48.96	47.54	48.93	28,109	+1.58(+3.34%)
Nov 04, 2022	47.58	47.80	46.46	47.34	29,310	+1.07(+2.31%)
Nov 03, 2022	44.94	46.63	44.94	46.27	18,814	+0.72(+1.59%)
Nov 02, 2022	46.35	47.01	45.44	45.55	50,811	-1.14(-2.44%)

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.