Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.37	47.74	46.37	47.59	175,736	+1.20(+2.59%)
Jan 30, 2023	46.85	47.43	46.36	46.39	97,393	-0.58(-1.23%)
Jan 27, 2023	47.00	47.61	46.89	46.97	153,273	-0.07(-0.15%)
Jan 26, 2023	46.97	47.11	46.45	47.04	145,726	+0.28(+0.60%)
Jan 25, 2023	46.95	47.11	46.47	46.76	133,806	-0.59(-1.25%)
Jan 24, 2023	46.94	47.67	46.77	47.35	207,307	+0.08(+0.17%)
Jan 23, 2023	47.05	47.41	46.79	47.27	166,488	+0.24(+0.51%)
Jan 20, 2023	46.46	47.41	46.13	47.03	273,880	+0.63(+1.36%)
Jan 19, 2023	46.43	46.86	46.16	46.40	200,410	-0.16(-0.34%)
Jan 18, 2023	48.15	48.63	46.49	46.56	212,373	-1.56(-3.24%)
Jan 17, 2023	48.40	48.80	48.09	48.12	135,058	-0.10(-0.21%)
Jan 13, 2023	47.61	48.45	47.42	48.22	151,166	+0.13(+0.27%)
Jan 12, 2023	47.45	48.09	47.18	48.09	124,104	+0.69(+1.46%)
Jan 11, 2023	46.51	47.41	46.44	47.40	141,188	+1.09(+2.35%)
Jan 10, 2023	45.60	46.42	45.22	46.31	144,031	+0.54(+1.18%)
Jan 09, 2023	46.75	46.82	45.72	45.77	136,326	-0.75(-1.61%)
Jan 06, 2023	46.14	46.91	46.09	46.52	141,444	+0.92(+2.02%)
Jan 05, 2023	46.25	46.25	45.43	45.60	156,905	-0.67(-1.45%)
Jan 04, 2023	46.99	47.33	46.12	46.27	137,806	-0.37(-0.79%)
Jan 03, 2023	47.02	47.38	46.43	46.64	206,373	-0.21(-0.45%)
Dec 30, 2022	47.09	47.14	46.53	46.85	146,189	-0.44(-0.93%)
Dec 29, 2022	46.83	47.49	46.71	47.29	109,368	+0.70(+1.50%)
Dec 28, 2022	47.45	47.62	46.59	46.59	163,931	-0.56(-1.19%)
Dec 27, 2022	47.30	47.54	46.88	47.15	324,884	-0.11(-0.23%)
Dec 23, 2022	47.08	47.56	46.90	47.26	176,309	+0.05(+0.11%)
Dec 22, 2022	47.39	47.75	46.79	47.21	138,258	-0.61(-1.28%)
Dec 21, 2022	47.52	48.09	47.32	47.82	114,256	+0.61(+1.29%)
Dec 20, 2022	46.93	47.46	46.71	47.21	127,291	+0.24(+0.51%)
Dec 19, 2022	48.01	48.07	46.91	46.97	222,696	-1.10(-2.29%)
Dec 16, 2022	48.22	48.52	47.45	48.07	480,107	-0.64(-1.31%)
Dec 15, 2022	49.71	49.71	48.55	48.71	251,617	-1.26(-2.52%)
Dec 14, 2022	50.68	51.02	49.75	49.97	232,631	-0.54(-1.07%)
Dec 13, 2022	50.67	51.67	50.51	50.51	428,808	+0.54(+1.08%)
Dec 12, 2022	49.72	50.32	49.60	49.97	324,873	+0.37(+0.75%)
Dec 09, 2022	49.22	49.88	49.15	49.60	208,685	+0.24(+0.49%)
Dec 08, 2022	48.86	49.60	48.77	49.36	345,158	+0.69(+1.42%)
Dec 07, 2022	48.61	49.38	48.46	48.67	187,285	-0.05(-0.10%)
Dec 06, 2022	48.98	49.20	48.51	48.72	169,675	-0.39(-0.79%)
Dec 05, 2022	49.50	49.63	48.30	49.11	196,530	-1.05(-2.09%)
Dec 02, 2022	49.32	50.39	49.30	50.16	162,898	+0.45(+0.91%)
Dec 01, 2022	50.00	50.00	49.33	49.71	154,106	+0.06(+0.12%)
Nov 30, 2022	48.68	49.69	48.19	49.65	229,874	+0.81(+1.66%)
Nov 29, 2022	49.04	49.34	48.58	48.84	132,465	-0.29(-0.59%)
Nov 28, 2022	49.53	49.80	49.06	49.13	121,000	-0.69(-1.38%)
Nov 25, 2022	49.61	50.32	49.49	49.82	111,375	+0.51(+1.03%)
Nov 23, 2022	49.25	49.88	49.24	49.31	103,836	-0.31(-0.62%)
Nov 22, 2022	49.00	49.67	48.91	49.62	217,526	+0.75(+1.53%)
Nov 21, 2022	48.65	49.01	48.58	48.87	215,237	+0.12(+0.25%)
Nov 18, 2022	48.51	49.26	48.51	48.75	285,303	+0.77(+1.60%)
Nov 17, 2022	47.37	48.00	47.08	47.98	156,783	+0.16(+0.33%)
Nov 16, 2022	47.53	48.27	47.50	47.82	168,826	-0.05(-0.10%)
Nov 15, 2022	48.14	48.53	47.77	47.87	192,023	+0.18(+0.38%)
Nov 14, 2022	47.51	48.56	47.51	47.69	236,425	-0.15(-0.31%)
Nov 11, 2022	49.40	49.44	47.74	47.84	226,083	-1.54(-3.12%)
Nov 10, 2022	48.59	49.45	48.25	49.38	256,738	+2.20(+4.66%)
Nov 09, 2022	46.91	47.79	46.74	47.18	226,304	-0.13(-0.27%)
Nov 08, 2022	47.32	48.02	47.00	47.31	258,926	+0.18(+0.38%)
Nov 07, 2022	46.71	47.24	46.50	47.13	191,626	+0.75(+1.62%)
Nov 04, 2022	47.38	47.38	45.83	46.38	219,997	-0.39(-0.83%)
Nov 03, 2022	46.82	47.49	46.56	46.77	237,013	-0.49(-1.04%)
Nov 02, 2022	48.57	49.17	47.26	47.26	329,033	-1.54(-3.16%)

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.