Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.57	48.93	46.97	48.42	98,193	+0.64(+1.34%)
Jan 30, 2023	47.65	48.08	47.55	47.78	76,796	+0.07(+0.14%)
Jan 27, 2023	47.12	48.05	47.12	47.71	51,513	+0.72(+1.53%)
Jan 26, 2023	46.70	47.10	45.90	46.99	65,976	+0.26(+0.55%)
Jan 25, 2023	47.08	47.24	46.54	46.73	68,880	-0.09(-0.18%)
Jan 24, 2023	46.69	47.15	46.01	46.82	57,933	+0.39(+0.85%)
Jan 23, 2023	46.69	46.76	46.27	46.42	49,627	-0.26(-0.55%)
Jan 20, 2023	46.87	46.96	46.29	46.68	65,723	+0.41(+0.89%)
Jan 19, 2023	46.47	47.49	45.91	46.27	67,358	-0.34(-0.74%)
Jan 18, 2023	47.52	47.84	46.49	46.62	51,641	-0.97(-2.03%)
Jan 17, 2023	48.23	48.46	47.39	47.58	46,687	-0.44(-0.92%)
Jan 13, 2023	47.28	48.10	46.99	48.02	45,230	+0.50(+1.05%)
Jan 12, 2023	46.68	47.92	46.49	47.53	48,403	+1.05(+2.27%)
Jan 11, 2023	46.55	46.69	46.13	46.47	69,104	+0.11(+0.25%)
Jan 10, 2023	46.76	47.06	46.25	46.36	82,625	-0.38(-0.82%)
Jan 09, 2023	48.02	48.30	46.56	46.74	81,078	-0.99(-2.07%)
Jan 06, 2023	46.98	47.97	46.98	47.73	57,854	+0.96(+2.05%)
Jan 05, 2023	47.56	47.56	46.76	46.77	56,453	-1.02(-2.12%)
Jan 04, 2023	48.28	48.85	47.64	47.78	58,954	-0.18(-0.38%)
Jan 03, 2023	49.16	49.56	47.78	47.97	72,344	-0.87(-1.78%)
Dec 30, 2022	48.74	49.11	48.57	48.84	62,638	+0.00(+0.00%)
Dec 29, 2022	48.35	49.07	48.30	48.84	57,752	+0.79(+1.65%)
Dec 28, 2022	48.42	48.64	48.04	48.04	62,743	-0.14(-0.30%)
Dec 27, 2022	48.63	48.63	48.11	48.19	36,785	-0.22(-0.46%)
Dec 23, 2022	47.60	50.00	47.60	48.41	48,071	+0.93(+1.96%)
Dec 22, 2022	47.66	47.81	46.86	47.48	62,416	-0.39(-0.82%)
Dec 21, 2022	47.03	48.17	46.77	47.87	60,765	+1.31(+2.82%)
Dec 20, 2022	46.80	47.24	46.40	46.56	56,753	-0.08(-0.16%)
Dec 19, 2022	46.53	47.21	46.20	46.64	79,144	+0.11(+0.23%)
Dec 16, 2022	46.65	46.88	46.35	46.53	220,239	-0.05(-0.10%)
Dec 15, 2022	47.31	47.91	46.38	46.58	84,496	-1.22(-2.55%)
Dec 14, 2022	48.91	49.15	47.78	47.79	60,284	-1.04(-2.14%)
Dec 13, 2022	50.09	50.61	48.41	48.84	84,488	-0.49(-0.99%)
Dec 12, 2022	48.70	49.50	48.40	49.33	53,327	+0.56(+1.14%)
Dec 09, 2022	49.02	49.18	48.49	48.77	49,153	-0.25(-0.51%)
Dec 08, 2022	48.79	49.45	48.38	49.02	49,161	+0.02(+0.04%)
Dec 07, 2022	49.46	49.90	48.91	49.00	46,132	-0.41(-0.83%)
Dec 06, 2022	49.34	49.95	48.83	49.41	78,715	-0.16(-0.33%)
Dec 05, 2022	50.74	50.74	48.69	49.57	85,661	-1.29(-2.53%)
Dec 02, 2022	50.62	52.19	50.49	50.86	102,843	-0.30(-0.58%)
Dec 01, 2022	51.96	51.96	50.65	51.15	79,440	-0.74(-1.43%)
Nov 30, 2022	50.73	52.28	49.37	51.90	179,438	+1.37(+2.71%)
Nov 29, 2022	50.69	51.22	50.34	50.52	63,931	+0.25(+0.49%)
Nov 28, 2022	51.69	51.69	50.24	50.28	66,761	-1.42(-2.74%)
Nov 25, 2022	51.31	51.77	51.31	51.70	22,860	+0.69(+1.34%)
Nov 23, 2022	51.04	51.38	50.66	51.01	69,223	+0.01(+0.02%)
Nov 22, 2022	52.50	52.71	50.86	51.00	98,572	-1.08(-2.07%)
Nov 21, 2022	51.77	52.17	51.14	52.08	82,304	+0.62(+1.20%)
Nov 18, 2022	52.27	52.47	51.36	51.46	91,517	-0.27(-0.52%)
Nov 17, 2022	52.11	52.11	51.30	51.72	71,544	-0.41(-0.79%)
Nov 16, 2022	53.27	53.27	50.32	52.13	80,819	-1.00(-1.88%)
Nov 15, 2022	53.14	53.61	52.54	53.13	80,897	+0.33(+0.63%)
Nov 14, 2022	52.97	53.62	52.75	52.80	74,084	-0.17(-0.32%)
Nov 11, 2022	55.25	55.65	52.87	52.97	73,627	-2.17(-3.94%)
Nov 10, 2022	54.38	55.80	54.04	55.14	87,699	+1.86(+3.48%)
Nov 09, 2022	54.07	54.07	52.92	53.29	60,589	-0.87(-1.60%)
Nov 08, 2022	54.20	54.71	53.63	54.15	61,764	-0.08(-0.14%)
Nov 07, 2022	55.08	55.36	54.15	54.23	61,441	-0.85(-1.54%)
Nov 04, 2022	53.88	55.23	53.23	55.08	61,127	+1.58(+2.95%)
Nov 03, 2022	53.57	53.90	53.17	53.50	58,063	-0.48(-0.88%)
Nov 02, 2022	54.65	55.23	53.84	53.97	89,630	-0.91(-1.67%)

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.