Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.49	46.07	45.49	46.07	9,486	+0.49(+1.08%)
Jan 30, 2023	46.14	46.22	45.58	45.58	13,925	-0.70(-1.52%)
Jan 27, 2023	46.53	47.01	46.21	46.28	10,984	-0.43(-0.91%)
Jan 26, 2023	46.18	46.71	45.93	46.71	11,062	+0.52(+1.12%)
Jan 25, 2023	45.74	46.24	45.74	46.19	13,834	-0.22(-0.47%)
Jan 24, 2023	45.99	46.41	45.75	46.41	8,855	+0.26(+0.56%)
Jan 23, 2023	46.40	46.48	46.02	46.15	56,455	+0.23(+0.50%)
Jan 20, 2023	45.75	45.99	45.74	45.93	10,101	+0.47(+1.04%)
Jan 19, 2023	45.36	45.62	44.93	45.45	22,136	+0.09(+0.20%)
Jan 18, 2023	46.49	46.64	45.36	45.36	27,444	-0.86(-1.86%)
Jan 17, 2023	46.16	46.37	46.08	46.22	29,733	+0.29(+0.63%)
Jan 13, 2023	45.67	46.05	45.34	45.94	94,795	+0.22(+0.48%)
Jan 12, 2023	45.24	45.82	45.24	45.71	8,416	+0.84(+1.88%)
Jan 11, 2023	45.05	45.06	44.67	44.87	13,151	-0.01(-0.02%)
Jan 10, 2023	44.96	44.96	44.46	44.88	16,959	+0.12(+0.28%)
Jan 09, 2023	45.62	45.79	44.75	44.76	21,527	-0.36(-0.79%)
Jan 06, 2023	45.38	45.57	44.98	45.11	75,891	+0.97(+2.20%)
Jan 05, 2023	43.82	44.24	43.82	44.14	44,226	+0.38(+0.86%)
Jan 04, 2023	43.43	44.11	43.43	43.77	33,394	-0.00(-0.01%)
Jan 03, 2023	45.30	45.30	43.47	43.77	20,703	-1.73(-3.80%)
Dec 30, 2022	45.13	45.50	45.07	45.50	19,174	+0.23(+0.51%)
Dec 29, 2022	45.11	45.48	45.11	45.27	45,102	-0.43(-0.94%)
Dec 28, 2022	46.68	46.75	45.58	45.70	32,815	-1.34(-2.85%)
Dec 27, 2022	47.24	47.46	47.04	47.04	15,308	-0.12(-0.25%)
Dec 23, 2022	46.43	47.16	46.43	47.16	17,957	+0.90(+1.95%)
Dec 22, 2022	46.47	46.56	45.68	46.25	8,979	-0.73(-1.56%)
Dec 21, 2022	46.73	47.23	46.73	46.99	53,332	+0.47(+1.00%)
Dec 20, 2022	45.86	46.78	45.86	46.52	47,147	+0.52(+1.13%)
Dec 19, 2022	46.26	46.34	45.85	46.00	25,771	-0.29(-0.62%)
Dec 16, 2022	46.20	46.30	45.76	46.28	11,663	-0.32(-0.68%)
Dec 15, 2022	46.64	46.71	46.22	46.60	18,278	-0.42(-0.90%)
Dec 14, 2022	47.28	47.38	46.82	47.03	14,540	-0.12(-0.25%)
Dec 13, 2022	48.06	48.06	47.00	47.14	11,194	+0.20(+0.42%)
Dec 12, 2022	46.35	47.00	46.33	46.95	11,820	+0.92(+2.00%)
Dec 09, 2022	46.76	46.76	45.91	46.02	5,673	-0.63(-1.35%)
Dec 08, 2022	47.31	47.60	46.65	46.65	8,287	-0.44(-0.94%)
Dec 07, 2022	47.10	47.40	46.97	47.10	44,919	-0.05(-0.10%)
Dec 06, 2022	48.02	48.02	46.88	47.15	121,619	-0.87(-1.81%)
Dec 05, 2022	49.38	49.38	47.66	48.02	22,916	-1.48(-3.00%)
Dec 02, 2022	49.51	49.72	49.36	49.50	80,537	-0.12(-0.24%)
Dec 01, 2022	50.83	50.83	49.50	49.62	76,422	-0.60(-1.20%)
Nov 30, 2022	49.89	50.30	49.35	50.22	13,042	+0.49(+0.98%)
Nov 29, 2022	49.85	50.07	49.61	49.73	5,074	+0.48(+0.97%)
Nov 28, 2022	49.74	49.95	49.25	49.25	5,677	-0.98(-1.94%)
Nov 25, 2022	50.23	50.44	50.23	50.23	17,062	+0.25(+0.50%)
Nov 23, 2022	50.18	50.26	49.92	49.98	8,064	-0.30(-0.59%)
Nov 22, 2022	49.81	50.35	49.77	50.28	13,325	+1.12(+2.28%)
Nov 21, 2022	48.55	49.30	48.26	49.15	9,331	-0.17(-0.34%)
Nov 18, 2022	49.15	49.56	49.01	49.32	13,493	+0.19(+0.40%)
Nov 17, 2022	48.76	49.13	48.49	49.13	4,953	-0.22(-0.44%)
Nov 16, 2022	49.64	49.79	49.35	49.35	13,428	-0.90(-1.79%)
Nov 15, 2022	49.95	50.33	49.59	50.24	68,688	+0.53(+1.08%)
Nov 14, 2022	49.82	50.62	49.71	49.71	25,013	-0.01(-0.02%)
Nov 11, 2022	50.34	50.39	49.23	49.72	23,441	+0.07(+0.14%)
Nov 10, 2022	49.53	49.92	49.33	49.65	67,132	+0.98(+2.02%)
Nov 09, 2022	50.13	50.32	48.63	48.67	29,484	-2.18(-4.29%)
Nov 08, 2022	51.10	51.10	50.44	50.85	10,780	-0.08(-0.15%)
Nov 07, 2022	50.44	51.04	50.44	50.93	15,075	+0.57(+1.13%)
Nov 04, 2022	50.88	50.95	49.64	50.36	43,690	+0.38(+0.77%)
Nov 03, 2022	49.13	50.26	49.13	49.98	59,785	+0.51(+1.02%)
Nov 02, 2022	49.97		49.47	49.47	20,799	-1.36(-2.67%)

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.