Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.30	46.84	45.30	46.59	59,348	+1.14(+2.50%)
Jan 30, 2023	45.11	46.27	44.80	45.45	50,410	+0.15(+0.33%)
Jan 27, 2023	45.35	45.91	45.06	45.30	44,888	-0.07(-0.15%)
Jan 26, 2023	46.19	46.41	45.28	45.37	57,497	-0.68(-1.48%)
Jan 25, 2023	46.11	46.63	45.55	46.06	47,060	-0.26(-0.55%)
Jan 24, 2023	46.61	47.16	45.99	46.31	50,640	-0.50(-1.08%)
Jan 23, 2023	46.59	47.10	46.35	46.82	61,078	+0.25(+0.53%)
Jan 20, 2023	46.47	46.70	45.71	46.57	79,670	+0.55(+1.20%)
Jan 19, 2023	44.27	46.29	43.98	46.02	132,946	+1.82(+4.11%)
Jan 18, 2023	44.81	45.49	44.00	44.20	112,981	-0.45(-1.02%)
Jan 17, 2023	45.52	45.65	44.44	44.65	100,274	-0.90(-1.97%)
Jan 13, 2023	45.16	45.66	43.94	45.55	54,163	+0.13(+0.28%)
Jan 12, 2023	45.56	45.88	44.73	45.42	50,288	+0.08(+0.17%)
Jan 11, 2023	44.85	45.98	43.96	45.34	60,674	+0.39(+0.88%)
Jan 10, 2023	44.35	45.27	44.16	44.95	54,665	+0.74(+1.68%)
Jan 09, 2023	44.98	45.42	44.12	44.21	51,591	-0.76(-1.69%)
Jan 06, 2023	44.57	45.42	43.47	44.97	54,982	+0.80(+1.81%)
Jan 05, 2023	45.07	45.45	44.07	44.17	76,282	-0.96(-2.12%)
Jan 04, 2023	45.28	45.83	44.80	45.13	53,898	+0.27(+0.59%)
Jan 03, 2023	45.71	45.74	43.93	44.86	85,805	-0.58(-1.28%)
Dec 30, 2022	44.88	45.55	44.14	45.44	62,923	+0.39(+0.85%)
Dec 29, 2022	43.89	45.41	43.14	45.06	49,874	+1.41(+3.24%)
Dec 28, 2022	43.91	44.12	43.39	43.65	43,837	-0.27(-0.61%)
Dec 27, 2022	45.36	45.36	43.81	43.91	66,666	-1.31(-2.90%)
Dec 23, 2022	45.30	45.77	44.88	45.23	50,363	-0.14(-0.30%)
Dec 22, 2022	45.86	46.08	44.75	45.36	82,918	-0.72(-1.56%)
Dec 21, 2022	46.14	46.85	45.62	46.09	62,795	+0.21(+0.45%)
Dec 20, 2022	44.84	45.97	44.55	45.88	67,795	+0.71(+1.57%)
Dec 19, 2022	45.18	45.88	44.46	45.17	83,762	+0.20(+0.44%)
Dec 16, 2022	44.58	45.66	43.83	44.97	396,244	-0.11(-0.24%)
Dec 15, 2022	47.04	47.16	45.00	45.08	66,698	-2.30(-4.86%)
Dec 14, 2022	47.30	48.11	46.96	47.38	56,066	+0.00(+0.00%)
Dec 13, 2022	47.73	48.12	47.07	47.38	119,635	+0.78(+1.67%)
Dec 12, 2022	46.00	46.69	45.85	46.60	84,024	+0.76(+1.66%)
Dec 09, 2022	45.77	46.56	45.70	45.84	55,532	-0.09(-0.19%)
Dec 08, 2022	45.06	46.26	44.84	45.93	64,279	+0.73(+1.62%)
Dec 07, 2022	44.99	45.68	44.81	45.20	43,214	+0.31(+0.68%)
Dec 06, 2022	45.27	45.27	44.48	44.89	40,030	-0.54(-1.20%)
Dec 05, 2022	46.22	46.76	45.33	45.43	69,838	-1.15(-2.46%)
Dec 02, 2022	46.26	46.73	46.26	46.58	49,414	-0.25(-0.53%)
Dec 01, 2022	46.48	46.87	45.34	46.83	95,547	+0.56(+1.22%)
Nov 30, 2022	44.59	46.56	44.37	46.26	94,692	+1.60(+3.58%)
Nov 29, 2022	44.05	45.09	43.97	44.66	49,864	+0.58(+1.32%)
Nov 28, 2022	45.38	45.74	43.97	44.08	66,370	-1.50(-3.29%)
Nov 25, 2022	45.79	45.80	45.10	45.58	27,015	-0.21(-0.45%)
Nov 23, 2022	45.34	46.26	45.06	45.79	34,074	+0.31(+0.67%)
Nov 22, 2022	44.87	45.71	44.31	45.48	52,234	+0.68(+1.52%)
Nov 21, 2022	45.14	45.38	44.61	44.80	51,053	-0.10(-0.22%)
Nov 18, 2022	45.52	45.85	44.80	44.90	83,178	+0.31(+0.69%)
Nov 17, 2022	44.55	44.92	43.56	44.59	56,049	-0.34(-0.75%)
Nov 16, 2022	45.77	45.77	44.09	44.93	83,429	-0.93(-2.03%)
Nov 15, 2022	45.69	46.64	45.28	45.86	56,107	+0.59(+1.31%)
Nov 14, 2022	45.20	45.73	44.54	45.27	58,535	+0.08(+0.17%)
Nov 11, 2022	44.43	46.02	44.43	45.19	110,872	+0.74(+1.66%)
Nov 10, 2022	44.37	45.10	44.28	44.45	108,829	+1.47(+3.41%)
Nov 09, 2022	43.21	43.59	42.69	42.99	59,560	-0.37(-0.86%)
Nov 08, 2022	43.54	43.70	42.77	43.36	106,110	-0.32(-0.72%)
Nov 07, 2022	44.30	44.30	43.63	43.68	58,741	-0.46(-1.05%)
Nov 04, 2022	44.50	44.50	42.88	44.14	82,647	+0.26(+0.58%)
Nov 03, 2022	43.20	44.29	42.35	43.88	112,722	+0.62(+1.43%)
Nov 02, 2022	42.56	44.15	42.25	43.26	162,187	+0.81(+1.90%)

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.