Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.67	49.04	47.07	48.52	97,985	+0.64(+1.34%)
Jan 30, 2023	47.75	48.18	47.65	47.88	76,634	+0.07(+0.14%)
Jan 27, 2023	47.22	48.15	47.22	47.81	51,404	+0.72(+1.53%)
Jan 26, 2023	46.80	47.20	46.00	47.09	65,836	+0.26(+0.55%)
Jan 25, 2023	47.18	47.34	46.64	46.83	68,735	-0.09(-0.18%)
Jan 24, 2023	46.79	47.25	46.11	46.92	57,811	+0.39(+0.85%)
Jan 23, 2023	46.79	46.86	46.37	46.52	49,522	-0.26(-0.55%)
Jan 20, 2023	46.97	47.06	46.39	46.78	65,584	+0.41(+0.89%)
Jan 19, 2023	46.57	47.60	46.00	46.37	67,215	-0.35(-0.74%)
Jan 18, 2023	47.62	47.94	46.59	46.72	51,531	-0.97(-2.03%)
Jan 17, 2023	48.34	48.57	47.49	47.68	46,588	-0.44(-0.92%)
Jan 13, 2023	47.38	48.20	47.09	48.13	45,135	+0.50(+1.05%)
Jan 12, 2023	46.78	48.02	46.59	47.63	48,301	+1.06(+2.27%)
Jan 11, 2023	46.65	46.79	46.23	46.57	68,957	+0.12(+0.25%)
Jan 10, 2023	46.86	47.16	46.35	46.46	82,450	-0.38(-0.82%)
Jan 09, 2023	48.13	48.40	46.66	46.84	80,906	-0.99(-2.07%)
Jan 06, 2023	47.08	48.07	47.08	47.83	57,732	+0.96(+2.05%)
Jan 05, 2023	47.67	47.67	46.86	46.87	56,333	-1.02(-2.12%)
Jan 04, 2023	48.39	48.95	47.74	47.89	58,830	-0.18(-0.38%)
Jan 03, 2023	49.27	49.66	47.89	48.07	72,191	-0.87(-1.78%)
Dec 30, 2022	48.85	49.21	48.67	48.94	62,505	+0.00(+0.00%)
Dec 29, 2022	48.45	49.17	48.40	48.94	57,629	+0.80(+1.65%)
Dec 28, 2022	48.52	48.74	48.15	48.15	62,611	-0.14(-0.30%)
Dec 27, 2022	48.73	48.73	48.21	48.29	36,707	-0.22(-0.46%)
Dec 23, 2022	47.70	50.10	47.70	48.51	47,969	+0.93(+1.96%)
Dec 22, 2022	47.76	47.91	46.95	47.58	62,284	-0.39(-0.82%)
Dec 21, 2022	47.13	48.27	46.87	47.97	60,636	+1.31(+2.82%)
Dec 20, 2022	46.90	47.34	46.49	46.66	56,633	-0.08(-0.16%)
Dec 19, 2022	46.63	47.31	46.30	46.73	78,977	+0.11(+0.23%)
Dec 16, 2022	46.75	46.98	46.45	46.63	219,774	-0.05(-0.10%)
Dec 15, 2022	47.41	48.01	46.48	46.68	84,317	-1.22(-2.55%)
Dec 14, 2022	49.02	49.26	47.89	47.90	60,157	-1.05(-2.14%)
Dec 13, 2022	50.20	50.72	48.51	48.94	84,309	-0.49(-0.99%)
Dec 12, 2022	48.81	49.60	48.51	49.43	53,214	+0.56(+1.14%)
Dec 09, 2022	49.12	49.29	48.60	48.87	49,049	-0.25(-0.51%)
Dec 08, 2022	48.89	49.56	48.48	49.12	49,057	+0.02(+0.04%)
Dec 07, 2022	49.56	50.00	49.01	49.10	46,034	-0.41(-0.83%)
Dec 06, 2022	49.45	50.06	48.94	49.52	78,548	-0.16(-0.33%)
Dec 05, 2022	50.85	50.85	48.79	49.68	85,479	-1.29(-2.53%)
Dec 02, 2022	50.73	52.30	50.59	50.97	102,625	-0.30(-0.58%)
Dec 01, 2022	52.07	52.07	50.76	51.26	79,272	-0.74(-1.43%)
Nov 30, 2022	50.84	52.39	49.48	52.01	179,058	+1.37(+2.71%)
Nov 29, 2022	50.79	51.33	50.45	50.63	63,796	+0.25(+0.49%)
Nov 28, 2022	51.80	51.80	50.35	50.38	66,619	-1.42(-2.74%)
Nov 25, 2022	51.41	51.88	51.41	51.81	22,811	+0.69(+1.34%)
Nov 23, 2022	51.15	51.49	50.77	51.12	69,077	+0.01(+0.02%)
Nov 22, 2022	52.61	52.82	50.97	51.11	98,363	-1.08(-2.07%)
Nov 21, 2022	51.88	52.28	51.25	52.19	82,130	+0.62(+1.20%)
Nov 18, 2022	52.38	52.58	51.47	51.57	91,324	-0.27(-0.52%)
Nov 17, 2022	52.22	52.22	51.40	51.83	71,393	-0.41(-0.79%)
Nov 16, 2022	53.38	53.38	50.43	52.24	80,648	-1.00(-1.88%)
Nov 15, 2022	53.26	53.72	52.65	53.25	80,726	+0.33(+0.63%)
Nov 14, 2022	53.08	53.73	52.86	52.91	73,928	-0.17(-0.32%)
Nov 11, 2022	55.36	55.77	52.98	53.08	73,471	-2.18(-3.94%)
Nov 10, 2022	54.50	55.92	54.16	55.26	87,514	+1.86(+3.48%)
Nov 09, 2022	54.18	54.18	53.04	53.40	60,460	-0.87(-1.60%)
Nov 08, 2022	54.32	54.83	53.74	54.27	61,633	-0.08(-0.14%)
Nov 07, 2022	55.19	55.48	54.27	54.34	61,311	-0.85(-1.54%)
Nov 04, 2022	53.99	55.35	53.34	55.19	60,998	+1.58(+2.95%)
Nov 03, 2022	53.69	54.01	53.28	53.61	57,940	-0.48(-0.88%)
Nov 02, 2022	54.76	55.35	53.95	54.09	89,441	-0.92(-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.