Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.39	45.74	45.19	45.69	1,427,719	+0.53(+1.17%)
Jan 30, 2023	45.53	45.65	45.08	45.16	2,217,578	+0.07(+0.17%)
Jan 27, 2023	45.10	45.38	44.94	45.09	1,143,167	-0.30(-0.66%)
Jan 26, 2023	45.71	45.72	45.25	45.38	2,407,757	-0.07(-0.16%)
Jan 25, 2023	45.21	45.61	45.20	45.46	1,815,990	+0.33(+0.74%)
Jan 24, 2023	45.15	45.19	44.85	45.12	3,965,545	-0.09(-0.21%)
Jan 23, 2023	45.40	45.52	45.15	45.22	3,097,941	-0.42(-0.92%)
Jan 20, 2023	45.77	45.83	45.50	45.64	1,657,148	-0.33(-0.73%)
Jan 19, 2023	45.86	46.37	45.49	45.97	2,443,417	+0.26(+0.57%)
Jan 18, 2023	46.25	46.30	45.71	45.71	1,553,294	-0.62(-1.34%)
Jan 17, 2023	46.32	46.43	46.08	46.33	2,345,385	+0.52(+1.14%)
Jan 13, 2023	45.78	46.16	45.78	45.81	2,326,736	-0.07(-0.16%)
Jan 12, 2023	44.99	45.95	44.68	45.89	3,359,023	+0.57(+1.25%)
Jan 11, 2023	45.14	45.45	44.83	45.32	5,079,003	-0.07(-0.16%)
Jan 10, 2023	44.99	45.47	44.85	45.39	3,992,331	+0.29(+0.64%)
Jan 09, 2023	45.25	45.52	44.85	45.11	4,696,668	+0.34(+0.77%)
Jan 06, 2023	44.39	45.05	44.19	44.76	2,112,285	+0.36(+0.82%)
Jan 05, 2023	44.41	44.52	44.06	44.40	2,670,389	-0.92(-2.03%)
Jan 04, 2023	45.79	45.84	45.13	45.32	2,165,816	-0.24(-0.53%)
Jan 03, 2023	45.00	45.64	44.98	45.56	2,253,102	+0.53(+1.18%)
Dec 30, 2022	44.83	45.16	44.52	45.03	1,400,997	-0.11(-0.25%)
Dec 29, 2022	44.96	45.21	44.86	45.14	1,289,128	+0.70(+1.57%)
Dec 28, 2022	44.68	44.85	44.36	44.45	934,795	-0.30(-0.67%)
Dec 27, 2022	44.93	45.04	44.59	44.74	1,491,913	-0.37(-0.82%)
Dec 23, 2022	44.70	45.16	44.54	45.12	1,508,913	+0.31(+0.68%)
Dec 22, 2022	44.80	45.02	44.57	44.81	1,571,301	-0.07(-0.17%)
Dec 21, 2022	44.87	45.32	44.62	44.88	2,424,428	+1.03(+2.35%)
Dec 20, 2022	43.71	44.07	43.68	43.85	1,687,453	+0.17(+0.38%)
Dec 19, 2022	43.68	43.96	43.53	43.68	2,300,706	+0.00(+0.00%)
Dec 16, 2022	43.26	43.75	43.00	43.68	3,121,319	-0.17(-0.38%)
Dec 15, 2022	44.22	44.40	43.79	43.85	2,134,311	-0.73(-1.65%)
Dec 14, 2022	44.30	44.81	44.01	44.59	1,920,320	+0.85(+1.93%)
Dec 13, 2022	44.14	44.39	43.68	43.74	2,382,783	+0.35(+0.81%)
Dec 12, 2022	43.47	43.65	43.13	43.39	2,952,385	+0.37(+0.86%)
Dec 09, 2022	43.42	43.61	43.00	43.01	3,141,354	-0.61(-1.41%)
Dec 08, 2022	43.57	43.89	43.40	43.63	4,315,038	-0.95(-2.13%)
Dec 07, 2022	44.15	44.74	44.03	44.58	5,828,389	-0.57(-1.26%)
Dec 06, 2022	41.94	46.26	41.36	45.14	12,496,429	+3.37(+8.06%)
Dec 05, 2022	41.76	42.07	41.71	41.78	1,668,162	-0.07(-0.18%)
Dec 02, 2022	42.02	42.09	41.69	41.85	2,115,330	-0.80(-1.87%)
Dec 01, 2022	42.68	42.79	42.42	42.65	2,140,769	+0.48(+1.15%)
Nov 30, 2022	41.43	42.19	41.12	42.17	2,033,850	-0.48(-1.13%)
Nov 29, 2022	42.55	42.75	42.35	42.65	1,455,975	+0.31(+0.72%)
Nov 28, 2022	42.47	42.71	42.26	42.34	1,801,714	+0.14(+0.33%)
Nov 25, 2022	41.99	42.42	41.99	42.20	738,432	+0.33(+0.78%)
Nov 23, 2022	41.70	41.91	41.48	41.88	2,936,411	-0.01(-0.02%)
Nov 22, 2022	41.71	41.94	41.56	41.89	3,081,310	+0.29(+0.69%)
Nov 21, 2022	41.53	41.81	41.35	41.60	2,290,647	+0.21(+0.52%)
Nov 18, 2022	41.15	41.56	41.01	41.39	2,274,948	+0.74(+1.83%)
Nov 17, 2022	40.18	40.90	40.18	40.64	1,353,264	-0.14(-0.34%)
Nov 16, 2022	41.12	41.24	40.71	40.78	4,866,035	+0.29(+0.71%)
Nov 15, 2022	40.95	41.04	40.04	40.49	3,491,063	+0.32(+0.79%)
Nov 14, 2022	40.33	40.61	40.17	40.18	3,230,309	+0.38(+0.96%)
Nov 11, 2022	40.09	40.18	39.27	39.80	5,844,865	-1.40(-3.41%)
Nov 10, 2022	41.54	41.57	40.73	41.20	2,302,351	+0.90(+2.24%)
Nov 09, 2022	40.39	40.67	40.24	40.30	1,550,746	-0.09(-0.23%)
Nov 08, 2022	40.08	40.75	40.03	40.39	1,849,121	-0.01(-0.02%)
Nov 07, 2022	40.08	40.58	39.98	40.40	2,729,058	-0.16(-0.39%)
Nov 04, 2022	40.39	40.68	40.00	40.56	1,740,492	+0.73(+1.82%)
Nov 03, 2022	39.40	39.99	39.37	39.83	2,703,443	-0.09(-0.23%)
Nov 02, 2022	40.38	40.59	39.88	39.93	3,295,251	-0.05(-0.12%)

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.