Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	44.98	45.70	44.66	45.67	358,901	+0.49(+1.08%)
Jan 30, 2023	45.83	45.93	45.13	45.18	278,477	-1.02(-2.20%)
Jan 27, 2023	46.84	47.08	46.16	46.20	332,839	-0.83(-1.77%)
Jan 26, 2023	46.41	47.06	45.83	47.03	462,055	+1.38(+3.02%)
Jan 25, 2023	45.43	45.66	44.75	45.65	432,131	-0.12(-0.27%)
Jan 24, 2023	45.78	45.84	44.82	45.78	426,313	-0.19(-0.42%)
Jan 23, 2023	46.08	46.44	45.86	45.97	577,947	+0.02(+0.04%)
Jan 20, 2023	45.49	46.02	45.08	45.95	420,194	+0.58(+1.27%)
Jan 19, 2023	44.75	45.59	44.54	45.37	376,801	+0.35(+0.79%)
Jan 18, 2023	46.03	46.57	45.00	45.02	500,079	-0.78(-1.70%)
Jan 17, 2023	45.89	46.31	45.67	45.80	690,801	+0.03(+0.06%)
Jan 13, 2023	45.60	45.88	45.17	45.77	845,281	+0.10(+0.21%)
Jan 12, 2023	45.03	45.96	45.02	45.67	2,100,327	+0.89(+1.99%)
Jan 11, 2023	44.89	45.09	44.33	44.78	6,489,928	+0.19(+0.43%)
Jan 10, 2023	44.41	44.65	43.88	44.59	306,704	+0.33(+0.74%)
Jan 09, 2023	45.05	45.13	44.18	44.26	1,635,521	-0.10(-0.22%)
Jan 06, 2023	44.14	44.88	44.04	44.36	257,685	+0.75(+1.71%)
Jan 05, 2023	42.84	43.84	42.84	43.61	369,059	+0.69(+1.61%)
Jan 04, 2023	42.23	43.17	42.11	42.92	409,071	+0.11(+0.25%)
Jan 03, 2023	44.26	44.49	42.38	42.82	785,078	-1.74(-3.91%)
Dec 30, 2022	44.01	44.63	44.01	44.56	413,871	+0.29(+0.65%)
Dec 29, 2022	43.69	44.47	43.69	44.27	277,936	+0.42(+0.96%)
Dec 28, 2022	44.82	44.82	43.71	43.85	395,455	-1.09(-2.43%)
Dec 27, 2022	44.81	45.13	44.60	44.94	468,286	+0.35(+0.80%)
Dec 23, 2022	43.74	44.59	43.59	44.59	242,932	+1.31(+3.03%)
Dec 22, 2022	44.33	44.44	42.43	43.28	371,945	-1.13(-2.55%)
Dec 21, 2022	44.28	44.54	43.71	44.41	347,386	+0.88(+2.03%)
Dec 20, 2022	42.83	43.76	42.83	43.52	1,346,756	+0.60(+1.41%)
Dec 19, 2022	43.29	43.52	42.60	42.92	394,594	-0.05(-0.11%)
Dec 16, 2022	42.68	43.17	42.42	42.97	574,523	-0.61(-1.41%)
Dec 15, 2022	43.38	43.68	42.88	43.58	466,738	-0.28(-0.63%)
Dec 14, 2022	44.34	44.56	43.48	43.86	599,263	-0.22(-0.50%)
Dec 13, 2022	44.23	44.49	43.78	44.08	1,526,307	+0.83(+1.91%)
Dec 12, 2022	42.45	43.35	42.27	43.25	352,138	+1.03(+2.43%)
Dec 09, 2022	43.05	43.50	42.19	42.23	615,212	-0.91(-2.11%)
Dec 08, 2022	44.33	44.44	42.94	43.14	572,537	-0.28(-0.63%)
Dec 07, 2022	43.45	44.02	43.03	43.41	670,713	-0.06(-0.13%)
Dec 06, 2022	44.37	44.94	43.20	43.47	730,348	-1.30(-2.91%)
Dec 05, 2022	46.57	46.72	44.43	44.77	591,608	-1.37(-2.96%)
Dec 02, 2022	45.98	46.60	45.88	46.14	512,442	-0.19(-0.41%)
Dec 01, 2022	46.92	47.05	46.25	46.33	612,852	-0.28(-0.59%)
Nov 30, 2022	46.76	46.83	45.79	46.61	1,001,694	+0.40(+0.86%)
Nov 29, 2022	46.09	46.56	45.93	46.21	764,632	+0.56(+1.23%)
Nov 28, 2022	45.82	46.37	45.54	45.65	567,852	-1.34(-2.85%)
Nov 25, 2022	47.18	47.41	46.89	46.99	129,054	-0.07(-0.14%)
Nov 23, 2022	46.89	47.42	46.60	47.05	755,481	-0.55(-1.16%)
Nov 22, 2022	46.67	47.68	46.47	47.60	746,281	+1.53(+3.32%)
Nov 21, 2022	45.77	46.24	44.61	46.07	1,056,056	-0.68(-1.46%)
Nov 18, 2022	46.28	46.86	45.75	46.76	450,268	-0.36(-0.77%)
Nov 17, 2022	46.30	47.15	46.05	47.12	508,374	+0.12(+0.26%)
Nov 16, 2022	47.54	47.77	46.79	46.99	617,821	-0.97(-2.02%)
Nov 15, 2022	47.71	48.06	47.35	47.96	954,334	+0.59(+1.24%)
Nov 14, 2022	47.40	48.20	47.37	47.37	552,397	-0.15(-0.32%)
Nov 11, 2022	47.11	47.75	46.93	47.53	836,667	+1.28(+2.77%)
Nov 10, 2022	46.05	46.32	45.19	46.24	685,426	+1.10(+2.44%)
Nov 09, 2022	46.93	46.93	45.02	45.14	698,096	-2.25(-4.75%)
Nov 08, 2022	47.33	47.63	46.82	47.39	559,138	+0.03(+0.06%)
Nov 07, 2022	46.82	47.51	46.69	47.37	692,696	+0.76(+1.63%)
Nov 04, 2022	47.14	47.52	45.94	46.61	846,460	+0.43(+0.93%)
Nov 03, 2022	45.00	46.44	44.93	46.18	521,974	+0.90(+1.99%)
Nov 02, 2022	46.19	46.52	45.21	45.28	849,913	-1.04(-2.26%)

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.