Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.82	46.14	45.64	46.12	1,759,003	+0.22(+0.49%)
Jan 30, 2023	46.05	46.18	45.87	45.89	1,594,013	-0.24(-0.52%)
Jan 27, 2023	46.00	46.26	45.94	46.13	2,066,483	-0.09(-0.20%)
Jan 26, 2023	46.23	46.25	45.84	46.23	1,604,086	+0.05(+0.10%)
Jan 25, 2023	45.75	46.18	45.63	46.18	3,179,514	+0.38(+0.83%)
Jan 24, 2023	45.57	45.91	45.37	45.80	2,171,933	+0.01(+0.02%)
Jan 23, 2023	45.53	45.85	45.48	45.79	3,463,475	+0.08(+0.18%)
Jan 20, 2023	45.21	45.71	45.20	45.71	2,946,391	+0.38(+0.84%)
Jan 19, 2023	45.09	45.40	45.03	45.33	2,837,193	+0.03(+0.06%)
Jan 18, 2023	46.06	46.06	45.30	45.30	2,037,778	-0.20(-0.43%)
Jan 17, 2023	45.65	45.73	45.41	45.49	3,209,798	-0.04(-0.08%)
Jan 13, 2023	45.16	45.54	45.05	45.53	3,006,752	+0.17(+0.37%)
Jan 12, 2023	45.03	45.44	44.67	45.36	4,137,656	+0.84(+1.88%)
Jan 11, 2023	44.42	44.54	44.33	44.53	9,997,898	+0.18(+0.40%)
Jan 10, 2023	44.16	44.35	44.03	44.35	2,426,540	+0.15(+0.34%)
Jan 09, 2023	44.47	44.63	44.19	44.20	4,091,646	+0.10(+0.23%)
Jan 06, 2023	43.30	44.15	43.13	44.10	4,090,589	+0.97(+2.24%)
Jan 05, 2023	43.10	43.25	42.98	43.13	2,866,661	-0.31(-0.71%)
Jan 04, 2023	43.51	43.59	43.24	43.44	3,510,784	+0.47(+1.10%)
Jan 03, 2023	42.98	43.29	42.80	42.97	4,857,053	+0.34(+0.81%)
Dec 30, 2022	42.72	42.91	42.56	42.62	2,800,457	-0.29(-0.67%)
Dec 29, 2022	42.75	43.02	42.73	42.91	2,741,132	+0.53(+1.25%)
Dec 28, 2022	42.91	43.04	42.38	42.38	3,067,393	-0.49(-1.15%)
Dec 27, 2022	42.74	42.95	42.59	42.87	3,446,530	+0.13(+0.30%)
Dec 23, 2022	42.52	42.78	42.43	42.74	3,011,115	+0.23(+0.55%)
Dec 22, 2022	42.60	42.68	42.11	42.51	2,910,530	-0.25(-0.59%)
Dec 21, 2022	42.57	42.84	42.53	42.76	3,933,681	+0.49(+1.16%)
Dec 20, 2022	42.11	42.44	42.09	42.27	2,906,802	+0.42(+1.00%)
Dec 19, 2022	42.10	42.16	41.75	41.85	3,108,278	+0.00(+0.00%)
Dec 16, 2022	41.72	41.97	41.61	41.85	4,086,505	-0.31(-0.73%)
Dec 15, 2022	42.72	42.73	42.03	42.16	5,164,933	-1.01(-2.35%)
Dec 14, 2022	43.15	43.42	42.82	43.17	5,091,481	+0.02(+0.04%)
Dec 13, 2022	43.63	43.70	43.01	43.15	3,496,268	+0.60(+1.41%)
Dec 12, 2022	42.43	42.55	42.29	42.55	2,386,431	+0.04(+0.09%)
Dec 09, 2022	42.46	43.08	42.44	42.52	3,567,627	+0.11(+0.26%)
Dec 08, 2022	42.32	42.51	42.19	42.41	2,354,375	+0.06(+0.15%)
Dec 07, 2022	42.47	42.54	42.19	42.34	5,279,358	-0.02(-0.04%)
Dec 06, 2022	42.48	42.64	42.10	42.36	3,183,017	-0.05(-0.11%)
Dec 05, 2022	42.79	42.96	42.28	42.41	3,276,611	-0.48(-1.11%)
Dec 02, 2022	42.56	42.99	42.51	42.88	1,830,579	-0.03(-0.06%)
Dec 01, 2022	43.09	43.15	42.69	42.91	3,183,421	+0.22(+0.52%)
Nov 30, 2022	42.29	42.80	41.91	42.69	3,763,254	+0.57(+1.35%)
Nov 29, 2022	41.93	42.30	41.93	42.12	3,048,205	+0.37(+0.88%)
Nov 28, 2022	42.07	42.19	41.70	41.75	3,148,582	-0.58(-1.37%)
Nov 25, 2022	42.17	42.41	42.16	42.33	950,589	+0.27(+0.63%)
Nov 23, 2022	41.77	42.08	41.70	42.07	2,616,451	+0.39(+0.95%)
Nov 22, 2022	41.35	41.70	41.35	41.67	9,507,158	+0.63(+1.54%)
Nov 21, 2022	40.99	41.07	40.78	41.04	2,465,346	-0.28(-0.69%)
Nov 18, 2022	41.32	41.39	41.14	41.32	2,197,943	+0.17(+0.40%)
Nov 17, 2022	40.56	41.17	40.56	41.16	4,206,965	+0.00(+0.00%)
Nov 16, 2022	41.28	41.36	40.97	41.16	8,437,119	+0.00(+0.00%)
Nov 15, 2022	41.54	41.73	40.80	41.16	9,159,819	+0.21(+0.52%)
Nov 14, 2022	40.96	41.26	40.89	40.95	4,312,464	-0.28(-0.67%)
Nov 11, 2022	41.00	41.34	40.77	41.22	3,705,614	+0.65(+1.61%)
Nov 10, 2022	40.31	40.63	40.01	40.57	8,772,861	+1.73(+4.44%)
Nov 09, 2022	39.14	39.39	38.84	38.84	3,536,001	-0.64(-1.63%)
Nov 08, 2022	39.24	39.66	39.07	39.48	6,923,192	+0.35(+0.89%)
Nov 07, 2022	39.17	39.29	39.01	39.14	4,613,878	+0.11(+0.28%)
Nov 04, 2022	38.57	39.04	38.43	39.03	4,408,566	+1.48(+3.94%)
Nov 03, 2022	37.33	37.69	37.23	37.55	6,415,065	-0.19(-0.51%)
Nov 02, 2022	38.33		37.74	37.74	8,419,830	-0.57(-1.49%)

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.