Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.37	47.02	46.34	47.01	750,066	+0.72(+1.55%)
Jan 30, 2023	46.60	46.83	46.26	46.30	871,247	-0.62(-1.32%)
Jan 27, 2023	46.63	47.16	46.63	46.92	804,395	+0.19(+0.40%)
Jan 26, 2023	46.55	46.75	46.20	46.73	629,910	+0.50(+1.08%)
Jan 25, 2023	45.70	46.27	45.44	46.23	839,477	+0.01(+0.02%)
Jan 24, 2023	46.09	46.33	45.95	46.22	546,408	-0.08(-0.17%)
Jan 23, 2023	45.80	46.50	45.72	46.30	1,223,416	+0.58(+1.27%)
Jan 20, 2023	45.04	45.72	44.83	45.72	1,153,421	+0.87(+1.95%)
Jan 19, 2023	44.93	45.12	44.68	44.85	1,360,700	-0.37(-0.83%)
Jan 18, 2023	46.09	46.24	45.20	45.22	832,434	-0.73(-1.58%)
Jan 17, 2023	45.97	46.19	45.85	45.94	1,170,798	-0.06(-0.13%)
Jan 13, 2023	45.40	46.06	45.40	46.00	578,632	+0.19(+0.41%)
Jan 12, 2023	45.69	45.94	45.22	45.82	1,175,731	+0.23(+0.50%)
Jan 11, 2023	45.15	45.59	45.11	45.59	809,791	+0.60(+1.33%)
Jan 10, 2023	44.56	45.00	44.46	44.99	854,771	+0.37(+0.84%)
Jan 09, 2023	44.87	45.28	44.62	44.62	949,645	+0.00(+0.00%)
Jan 06, 2023	43.97	44.76	43.64	44.62	1,047,252	+0.96(+2.20%)
Jan 05, 2023	43.89	44.01	43.56	43.66	1,432,209	-0.51(-1.16%)
Jan 04, 2023	44.02	44.37	43.73	44.17	1,145,792	+0.38(+0.87%)
Jan 03, 2023	44.23	44.46	43.45	43.78	1,747,544	-0.21(-0.47%)
Dec 30, 2022	43.73	43.99	43.52	43.99	2,489,401	-0.10(-0.22%)
Dec 29, 2022	43.56	44.18	43.54	44.09	1,612,897	+0.80(+1.86%)
Dec 28, 2022	43.83	44.02	43.24	43.28	1,559,877	-0.55(-1.25%)
Dec 27, 2022	44.00	44.04	43.64	43.83	1,356,770	-0.19(-0.42%)
Dec 23, 2022	43.68	44.02	43.46	44.02	1,487,458	+0.26(+0.58%)
Dec 22, 2022	44.01	44.09	43.09	43.77	2,481,426	-0.65(-1.46%)
Dec 21, 2022	44.02	44.54	43.97	44.41	1,526,184	+0.70(+1.59%)
Dec 20, 2022	43.53	43.93	43.41	43.72	1,785,695	+0.06(+0.13%)
Dec 19, 2022	44.12	44.15	43.48	43.66	1,840,333	-0.45(-1.02%)
Dec 16, 2022	44.32	44.44	43.81	44.11	3,593,788	-0.47(-1.06%)
Dec 15, 2022	45.14	45.23	44.42	44.58	2,204,133	-1.18(-2.57%)
Dec 14, 2022	45.94	46.41	45.39	45.76	1,363,408	-0.26(-0.55%)
Dec 13, 2022	46.88	46.99	45.69	46.01	2,318,728	+0.34(+0.75%)
Dec 12, 2022	45.12	45.67	45.01	45.67	1,433,509	+0.65(+1.44%)
Dec 09, 2022	45.23	45.49	44.99	45.02	1,130,110	-0.32(-0.71%)
Dec 08, 2022	45.24	45.52	45.05	45.35	816,127	+0.36(+0.81%)
Dec 07, 2022	44.98	45.30	44.86	44.98	1,070,281	-0.12(-0.26%)
Dec 06, 2022	45.75	45.78	44.82	45.10	1,371,349	-0.67(-1.47%)
Dec 05, 2022	46.36	46.42	45.60	45.77	1,183,997	-0.91(-1.95%)
Dec 02, 2022	46.12	46.78	46.12	46.68	746,977	-0.04(-0.08%)
Dec 01, 2022	46.85	46.99	46.42	46.72	1,374,116	+0.03(+0.06%)
Nov 30, 2022	45.35	46.70	45.09	46.69	1,424,251	+1.37(+3.02%)
Nov 29, 2022	45.39	45.54	45.11	45.32	892,192	-0.05(-0.11%)
Nov 28, 2022	45.77	45.95	45.26	45.37	1,106,975	-0.76(-1.65%)
Nov 25, 2022	46.05	46.18	46.02	46.13	294,084	+0.05(+0.11%)
Nov 23, 2022	45.77	46.17	45.75	46.09	917,098	+0.28(+0.62%)
Nov 22, 2022	45.39	45.83	45.26	45.80	784,138	+0.61(+1.34%)
Nov 21, 2022	45.20	45.35	45.00	45.20	1,251,708	-0.22(-0.49%)
Nov 18, 2022	45.61	45.63	45.06	45.42	1,152,256	+0.21(+0.45%)
Nov 17, 2022	44.82	45.28	44.72	45.22	1,811,555	-0.17(-0.37%)
Nov 16, 2022	45.59	45.69	45.31	45.38	1,215,478	-0.47(-1.02%)
Nov 15, 2022	46.12	46.26	45.40	45.85	1,755,746	+0.45(+0.99%)
Nov 14, 2022	45.58	45.98	45.37	45.40	1,804,322	-0.37(-0.81%)
Nov 11, 2022	45.41	45.93	45.26	45.77	2,944,513	+0.43(+0.95%)
Nov 10, 2022	44.44	45.37	44.31	45.34	1,597,933	+2.46(+5.74%)
Nov 09, 2022	43.53	43.68	42.83	42.88	1,285,176	-0.96(-2.18%)
Nov 08, 2022	43.74	44.21	43.33	43.84	1,246,830	+0.22(+0.52%)
Nov 07, 2022	43.39	43.67	43.12	43.61	2,019,595	+0.42(+0.97%)
Nov 04, 2022	43.31	43.53	42.49	43.19	2,099,655	+0.53(+1.24%)
Nov 03, 2022	42.64	43.02	42.34	42.67	2,667,129	-0.42(-0.98%)
Nov 02, 2022	44.18		43.08	43.09	1,695,639	-1.16(-2.63%)

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.