Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.18	47.13	46.12	47.11	19,328	+1.11(+2.41%)
Jan 30, 2023	46.11	46.58	46.00	46.01	40,063	-0.51(-1.10%)
Jan 27, 2023	46.45	46.87	46.37	46.51	7,153	-0.07(-0.15%)
Jan 26, 2023	46.14	46.60	45.94	46.59	7,124	+0.73(+1.60%)
Jan 25, 2023	45.24	45.87	45.21	45.85	6,860	+0.32(+0.70%)
Jan 24, 2023	45.47	45.71	45.12	45.53	15,786	-0.04(-0.09%)
Jan 23, 2023	45.18	45.90	45.18	45.57	10,521	+0.47(+1.04%)
Jan 20, 2023	44.35	45.10	44.27	45.10	31,642	+0.81(+1.84%)
Jan 19, 2023	44.14	44.40	43.84	44.29	12,625	-0.12(-0.26%)
Jan 18, 2023	45.26	45.80	44.41	44.41	42,764	-0.88(-1.95%)
Jan 17, 2023	45.40	45.65	45.25	45.29	8,105	-0.21(-0.45%)
Jan 13, 2023	45.06	45.52	44.87	45.49	15,700	+0.18(+0.39%)
Jan 12, 2023	45.06	45.48	45.06	45.32	7,043	+0.46(+1.02%)
Jan 11, 2023	44.55	44.87	44.49	44.86	10,448	+0.58(+1.32%)
Jan 10, 2023	43.93	44.28	43.63	44.28	41,840	+0.44(+1.01%)
Jan 09, 2023	44.39	44.39	43.79	43.84	11,005	-0.24(-0.54%)
Jan 06, 2023	43.27	44.18	43.27	44.08	36,100	+1.21(+2.81%)
Jan 05, 2023	42.74	43.00	42.61	42.87	17,630	-0.19(-0.44%)
Jan 04, 2023	42.61	43.32	42.61	43.06	21,010	+0.54(+1.27%)
Jan 03, 2023	43.22	43.39	42.27	42.52	7,076	-0.63(-1.45%)
Dec 30, 2022	42.98	43.14	42.85	43.14	67,478	-0.20(-0.46%)
Dec 29, 2022	42.87	43.40	42.87	43.34	34,598	+0.91(+2.13%)
Dec 28, 2022	43.45	43.45	42.43	42.44	48,837	-0.95(-2.19%)
Dec 27, 2022	43.49	43.64	43.24	43.39	30,877	-0.08(-0.19%)
Dec 23, 2022	42.86	43.52	42.72	43.47	11,602	+0.60(+1.41%)
Dec 22, 2022	43.12	43.23	42.15	42.87	153,064	-0.63(-1.44%)
Dec 21, 2022	43.12	43.61	43.12	43.50	12,275	+0.87(+2.05%)
Dec 20, 2022	42.24	42.83	42.24	42.63	15,719	+0.28(+0.67%)
Dec 19, 2022	42.74	42.98	42.10	42.34	9,484	-0.37(-0.87%)
Dec 16, 2022	42.47	42.81	42.42	42.71	46,359	-0.31(-0.73%)
Dec 15, 2022	43.44	43.44	42.92	43.03	18,076	-1.14(-2.59%)
Dec 14, 2022	44.36	44.61	43.92	44.17	14,431	-0.11(-0.24%)
Dec 13, 2022	45.71	45.71	44.27	44.27	16,930	-0.08(-0.19%)
Dec 12, 2022	43.87	44.47	43.70	44.36	13,954	+0.47(+1.08%)
Dec 09, 2022	44.30	44.47	43.88	43.88	13,539	-0.62(-1.39%)
Dec 08, 2022	44.64	44.97	44.43	44.50	11,030	+0.06(+0.14%)
Dec 07, 2022	44.46	44.67	44.27	44.44	16,055	+0.04(+0.09%)
Dec 06, 2022	44.39	44.72	44.01	44.40	34,135	-0.27(-0.61%)
Dec 05, 2022	45.76	45.76	44.44	44.67	43,733	-1.26(-2.75%)
Dec 02, 2022	45.48	46.16	45.48	45.94	60,555	-0.01(-0.03%)
Dec 01, 2022	46.15	46.21	45.70	45.95	20,344	-0.02(-0.05%)
Nov 30, 2022	45.34	45.98	44.72	45.98	11,816	+0.63(+1.39%)
Nov 29, 2022	45.43	45.43	45.22	45.35	7,432	+0.33(+0.74%)
Nov 28, 2022	45.50	45.75	45.01	45.01	12,361	-0.89(-1.94%)
Nov 25, 2022	45.64	46.06	45.64	45.90	3,243	+0.20(+0.45%)
Nov 23, 2022	45.80	45.90	45.44	45.70	19,650	-0.17(-0.38%)
Nov 22, 2022	45.06	45.88	45.06	45.87	10,442	+1.03(+2.31%)
Nov 21, 2022	44.76	44.86	44.46	44.84	46,202	+0.04(+0.09%)
Nov 18, 2022	44.97	45.09	44.35	44.80	16,446	+0.39(+0.87%)
Nov 17, 2022	43.80	44.47	43.80	44.41	7,844	-0.01(-0.02%)
Nov 16, 2022	45.02	45.02	44.33	44.42	19,849	-0.68(-1.50%)
Nov 15, 2022	45.30	45.61	45.09	45.10	51,876	+0.48(+1.09%)
Nov 14, 2022	44.66	45.18	44.60	44.62	21,764	-0.25(-0.55%)
Nov 11, 2022	44.91	45.27	44.86	44.86	9,998	+0.28(+0.62%)
Nov 10, 2022	43.77	44.66	43.77	44.59	12,374	+2.36(+5.59%)
Nov 09, 2022	42.82	43.20	42.18	42.23	8,981	-0.93(-2.16%)
Nov 08, 2022	43.26	43.62	42.72	43.16	13,813	+0.12(+0.28%)
Nov 07, 2022	42.97	43.05	42.53	43.04	6,406	+0.33(+0.78%)
Nov 04, 2022	42.51	42.97	42.04	42.70	55,002	+0.92(+2.20%)
Nov 03, 2022	41.49	42.03	41.03	41.79	19,270	-0.12(-0.29%)
Nov 02, 2022	42.67		41.89	41.91	7,969	-1.28(-2.96%)

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.