Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.72	49.42	48.72	49.41	522,191	+0.75(+1.53%)
Jan 30, 2023	48.98	49.23	48.65	48.67	485,100	-0.63(-1.27%)
Jan 27, 2023	49.06	49.58	49.03	49.30	611,971	+0.10(+0.20%)
Jan 26, 2023	48.98	49.20	48.61	49.20	714,219	+0.56(+1.15%)
Jan 25, 2023	48.13	48.69	47.85	48.64	429,851	+0.03(+0.06%)
Jan 24, 2023	48.46	48.74	48.27	48.61	631,242	-0.06(-0.12%)
Jan 23, 2023	48.19	48.92	48.11	48.67	611,435	+0.55(+1.14%)
Jan 20, 2023	47.42	48.12	47.20	48.12	402,482	+0.87(+1.85%)
Jan 19, 2023	47.30	47.52	47.06	47.25	359,513	-0.37(-0.78%)
Jan 18, 2023	48.51	48.64	47.58	47.62	436,039	-0.74(-1.52%)
Jan 17, 2023	48.45	48.63	48.27	48.35	1,164,914	-0.09(-0.18%)
Jan 13, 2023	47.86	48.49	47.82	48.44	260,601	+0.24(+0.49%)
Jan 12, 2023	48.16	48.40	47.70	48.21	660,120	+0.15(+0.31%)
Jan 11, 2023	47.65	48.06	47.56	48.06	672,367	+0.60(+1.26%)
Jan 10, 2023	47.05	47.46	46.93	47.46	605,915	+0.37(+0.79%)
Jan 09, 2023	47.36	47.79	47.08	47.09	527,739	-0.02(-0.04%)
Jan 06, 2023	46.43	47.26	46.11	47.11	570,157	+1.02(+2.21%)
Jan 05, 2023	46.30	46.34	45.99	46.09	406,645	-0.52(-1.12%)
Jan 04, 2023	46.48	46.83	46.15	46.61	644,530	+0.38(+0.83%)
Jan 03, 2023	46.68	46.87	45.87	46.23	974,698	-0.18(-0.38%)
Dec 30, 2022	46.21	46.41	45.94	46.40	1,211,469	-0.13(-0.27%)
Dec 29, 2022	46.06	46.63	46.00	46.53	958,687	+0.87(+1.91%)
Dec 28, 2022	46.30	46.50	45.66	45.66	901,867	-0.63(-1.36%)
Dec 27, 2022	46.45	46.50	46.09	46.28	1,265,078	-0.18(-0.38%)
Dec 23, 2022	46.11	46.46	45.88	46.46	707,736	+0.27(+0.59%)
Dec 22, 2022	46.49	46.51	45.47	46.19	781,274	-0.64(-1.36%)
Dec 21, 2022	46.44	46.97	46.42	46.82	924,853	+0.71(+1.53%)
Dec 20, 2022	45.93	46.35	45.82	46.12	889,914	+0.08(+0.17%)
Dec 19, 2022	46.49	46.53	45.87	46.04	796,354	-0.41(-0.87%)
Dec 16, 2022	46.66	46.84	46.20	46.45	743,906	-0.56(-1.18%)
Dec 15, 2022	47.58	47.67	46.82	47.00	1,448,998	-1.21(-2.51%)
Dec 14, 2022	48.48	48.90	47.86	48.21	504,489	-0.27(-0.56%)
Dec 13, 2022	49.39	49.47	48.16	48.49	593,377	+0.37(+0.77%)
Dec 12, 2022	47.54	48.13	47.47	48.12	313,825	+0.63(+1.32%)
Dec 09, 2022	47.70	47.98	47.46	47.49	268,159	-0.36(-0.76%)
Dec 08, 2022	47.72	47.99	47.51	47.85	1,078,581	+0.38(+0.80%)
Dec 07, 2022	47.40	47.75	47.33	47.47	2,331,994	-0.11(-0.23%)
Dec 06, 2022	48.24	48.27	47.29	47.58	831,093	-0.64(-1.34%)
Dec 05, 2022	48.82	48.88	48.08	48.22	1,245,137	-0.95(-1.93%)
Dec 02, 2022	48.58	49.27	48.58	49.17	363,437	-0.07(-0.14%)
Dec 01, 2022	49.36	49.48	48.91	49.24	1,185,845	+0.03(+0.06%)
Nov 30, 2022	47.80	49.22	47.55	49.21	869,834	+1.46(+3.05%)
Nov 29, 2022	47.84	48.01	47.57	47.75	360,352	-0.10(-0.20%)
Nov 28, 2022	48.24	48.39	47.73	47.85	296,114	-0.75(-1.54%)
Nov 25, 2022	48.55	48.69	48.55	48.60	145,901	+0.01(+0.03%)
Nov 23, 2022	48.29	48.68	48.26	48.58	1,227,116	+0.24(+0.51%)
Nov 22, 2022	47.92	48.35	47.75	48.34	933,190	+0.67(+1.41%)
Nov 21, 2022	47.70	47.80	47.46	47.67	449,183	-0.21(-0.43%)
Nov 18, 2022	48.04	48.04	47.50	47.87	526,882	+0.26(+0.55%)
Nov 17, 2022	47.16	47.71	47.11	47.61	396,272	-0.15(-0.31%)
Nov 16, 2022	47.97	48.04	47.71	47.75	572,895	-0.43(-0.89%)
Nov 15, 2022	48.51	48.60	47.71	48.18	689,530	+0.46(+0.96%)
Nov 14, 2022	47.91	48.36	47.71	47.72	682,907	-0.41(-0.85%)
Nov 11, 2022	47.79	48.26	47.63	48.13	398,402	+0.41(+0.86%)
Nov 10, 2022	46.88	47.74	46.62	47.72	482,297	+2.50(+5.53%)
Nov 09, 2022	45.88	46.04	45.16	45.22	489,343	-0.95(-2.05%)
Nov 08, 2022	46.10	46.54	45.65	46.17	635,813	+0.21(+0.47%)
Nov 07, 2022	45.68	46.00	45.40	45.96	1,309,989	+0.46(+1.01%)
Nov 04, 2022	45.57	45.80	44.74	45.50	669,221	+0.68(+1.53%)
Nov 03, 2022	44.84	45.20	44.54	44.81	828,857	-0.49(-1.08%)
Nov 02, 2022	46.43		45.28	45.30	1,490,873	-1.18(-2.54%)

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.