Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.26	47.56	46.96	47.21	2,265,566	+0.01(+0.02%)
Jan 30, 2023	47.13	47.43	47.01	47.20	1,550,023	-0.17(-0.36%)
Jan 27, 2023	47.80	47.88	47.27	47.37	1,283,373	-0.40(-0.84%)
Jan 26, 2023	47.63	47.85	47.16	47.77	1,098,769	+0.37(+0.78%)
Jan 25, 2023	47.33	47.52	46.87	47.40	1,593,771	-0.17(-0.36%)
Jan 24, 2023	48.00	48.00	47.23	47.57	1,456,844	-0.50(-1.04%)
Jan 23, 2023	48.53	48.53	47.89	48.07	1,415,156	-0.28(-0.58%)
Jan 20, 2023	48.40	48.59	48.08	48.35	1,292,746	-0.01(-0.02%)
Jan 19, 2023	48.11	48.53	47.99	48.36	1,129,006	+0.01(+0.02%)
Jan 18, 2023	48.78	49.22	48.22	48.35	1,872,824	-0.24(-0.49%)
Jan 17, 2023	48.13	48.70	48.13	48.59	1,101,538	+0.29(+0.60%)
Jan 16, 2023	48.30	48.46	47.83	48.30	2,113,716	+0.04(+0.08%)
Jan 13, 2023	48.05	48.44	47.77	48.26	3,730,940	+0.29(+0.60%)
Jan 12, 2023	47.12	48.04	47.03	47.97	1,231,960	+1.00(+2.13%)
Jan 11, 2023	46.72	47.09	46.56	46.97	1,600,636	+0.49(+1.05%)
Jan 10, 2023	46.44	46.63	46.18	46.48	1,181,720	+0.17(+0.37%)
Jan 09, 2023	46.23	46.56	46.20	46.31	875,709	+0.40(+0.87%)
Jan 06, 2023	45.63	46.35	45.63	45.91	1,587,385	+0.67(+1.48%)
Jan 05, 2023	45.05	45.46	44.92	45.24	2,044,898	+0.27(+0.60%)
Jan 04, 2023	44.68	45.13	44.44	44.97	1,133,615	-0.13(-0.29%)
Jan 03, 2023	45.96	46.09	44.94	45.10	1,910,889	-0.86(-1.87%)
Dec 30, 2022				45.96	0	+0.00(+0.00%)
Dec 29, 2022	45.65	46.19	45.56	45.96	1,285,253	+0.27(+0.59%)
Dec 28, 2022	46.19	46.40	45.44	45.69	881,147	-0.35(-0.76%)
Dec 23, 2022				46.04	0	+0.92(+2.04%)
Dec 22, 2022	46.01	46.02	44.62	45.12	986,387	-0.95(-2.06%)
Dec 21, 2022	45.58	46.09	45.32	46.07	1,135,183	+1.02(+2.26%)
Dec 20, 2022	44.33	45.21	44.32	45.05	1,206,555	+0.66(+1.49%)
Dec 19, 2022	44.92	45.11	44.20	44.39	1,267,818	-0.40(-0.89%)
Dec 16, 2022	44.96	44.98	44.20	44.79	2,703,752	-0.74(-1.63%)
Dec 15, 2022	46.25	46.31	45.16	45.53	1,693,445	-1.03(-2.21%)
Dec 14, 2022	47.20	47.31	46.33	46.56	1,338,606	-0.73(-1.54%)
Dec 13, 2022	47.30	47.76	47.12	47.29	2,157,945	+0.52(+1.11%)
Dec 12, 2022	46.00	46.87	45.80	46.77	2,081,124	+0.94(+2.05%)
Dec 09, 2022	46.40	46.64	45.77	45.83	1,729,793	-0.86(-1.84%)
Dec 08, 2022	47.38	47.38	46.38	46.69	868,939	-0.12(-0.26%)
Dec 07, 2022	46.80	47.18	46.65	46.81	1,155,512	-0.08(-0.17%)
Dec 06, 2022	47.75	48.14	46.75	46.89	1,789,340	-0.96(-2.01%)
Dec 05, 2022	48.69	48.93	47.66	47.85	1,141,015	-0.54(-1.12%)
Dec 02, 2022	48.88	49.09	48.35	48.39	1,437,773	-0.75(-1.53%)
Dec 01, 2022	49.26	49.62	48.98	49.14	1,742,728	+0.03(+0.06%)
Nov 30, 2022	48.49	49.23	48.31	49.11	5,084,280	+0.79(+1.63%)
Nov 29, 2022	47.92	48.40	47.78	48.32	2,254,456	+0.73(+1.53%)
Nov 28, 2022	47.04	47.71	46.82	47.59	1,360,125	+0.08(+0.17%)
Nov 25, 2022	47.59	47.93	47.37	47.51	754,083	+0.08(+0.17%)
Nov 24, 2022	47.23	47.67	47.23	47.43	439,732	+0.01(+0.02%)
Nov 23, 2022	47.28	47.61	47.19	47.42	2,192,016	-0.04(-0.08%)
Nov 22, 2022	47.20	47.76	47.11	47.46	1,665,290	+0.67(+1.43%)
Nov 21, 2022	46.74	46.89	46.18	46.79	1,406,145	-0.28(-0.59%)
Nov 18, 2022	46.46	47.18	46.19	47.07	967,050	+0.30(+0.64%)
Nov 17, 2022	46.93	47.12	46.31	46.77	880,472	-0.31(-0.66%)
Nov 16, 2022	46.61	47.28	46.59	47.08	3,008,810	+0.36(+0.77%)
Nov 15, 2022	46.54	47.13	46.47	46.72	1,250,332	+0.35(+0.75%)
Nov 14, 2022	46.43	46.76	46.20	46.37	1,563,048	-0.13(-0.28%)
Nov 11, 2022	46.43	46.80	46.26	46.50	1,098,051	+0.64(+1.40%)
Nov 10, 2022	45.16	45.96	45.08	45.86	1,958,675	+1.18(+2.64%)
Nov 09, 2022	45.58	45.91	44.66	44.68	2,234,183	-1.14(-2.49%)
Nov 08, 2022	45.89	45.98	45.53	45.82	918,044	-0.04(-0.09%)
Nov 07, 2022	46.12	46.18	45.38	45.86	2,332,458	-0.03(-0.07%)
Nov 04, 2022	45.96	47.42	45.24	45.89	2,606,982	+0.61(+1.35%)
Nov 03, 2022	44.73	45.46	44.40	45.28	1,766,448	+0.39(+0.87%)
Nov 02, 2022	44.54			44.89	2,122,676	+0.35(+0.79%)

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.