Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.51	47.98	47.45	47.98	546,050	+0.71(+1.50%)
Jan 30, 2023	47.65	47.65	47.27	47.27	6,387	-0.53(-1.11%)
Jan 27, 2023	47.85	47.99	47.69	47.80	2,416	+0.06(+0.13%)
Jan 26, 2023	47.34	47.76	47.34	47.74	4,612	+0.46(+0.97%)
Jan 25, 2023	47.08	47.28	46.58	47.28	31,549	-0.04(-0.08%)
Jan 24, 2023	47.23	47.32	47.23	47.32	1,120	-0.06(-0.12%)
Jan 23, 2023	47.38	47.51	47.13	47.37	10,279	+0.45(+0.96%)
Jan 20, 2023	46.19	46.92	46.19	46.92	9,125	+0.69(+1.49%)
Jan 19, 2023	46.38	46.50	46.09	46.24	4,036	-0.29(-0.62%)
Jan 18, 2023	47.40	47.40	46.53	46.53	4,158	-0.60(-1.27%)
Jan 17, 2023	47.21	47.26	47.12	47.12	5,760	-0.11(-0.24%)
Jan 13, 2023	46.97	47.27	46.83	47.24	2,953	+0.24(+0.51%)
Jan 12, 2023	46.57	47.09	46.23	47.00	25,118	+0.14(+0.29%)
Jan 11, 2023	46.59	46.86	46.59	46.86	1,635	+0.54(+1.17%)
Jan 10, 2023	46.14	46.32	45.94	46.32	1,721	+0.17(+0.37%)
Jan 09, 2023	46.71	46.85	46.15	46.15	6,778	-0.10(-0.21%)
Jan 06, 2023	45.82	46.35	45.82	46.24	2,923	+0.91(+2.01%)
Jan 05, 2023	45.44	45.44	45.33	45.33	309	-0.46(-1.01%)
Jan 04, 2023	45.80	45.98	45.58	45.79	7,464	+0.18(+0.40%)
Jan 03, 2023	45.99	46.17	45.30	45.61	5,199	-0.35(-0.77%)
Dec 30, 2022	45.74	45.96	45.57	45.96	5,593	-0.19(-0.42%)
Dec 29, 2022	46.07	46.18	46.07	46.15	1,056	+0.65(+1.44%)
Dec 28, 2022	46.27	46.31	45.47	45.50	26,088	-0.61(-1.32%)
Dec 27, 2022	46.14	46.20	46.11	46.11	2,258	-0.11(-0.24%)
Dec 23, 2022	46.12	46.22	46.12	46.22	1,051	+0.24(+0.51%)
Dec 22, 2022	46.08	46.10	45.36	45.98	6,420	-0.56(-1.19%)
Dec 21, 2022	46.09	46.64	46.09	46.54	7,823	+0.62(+1.36%)
Dec 20, 2022	45.73	46.05	45.73	45.91	2,193	+0.09(+0.19%)
Dec 19, 2022	46.14	46.17	45.66	45.82	7,142	-0.48(-1.05%)
Dec 16, 2022	46.75	46.75	45.97	46.31	42,199	-0.46(-0.99%)
Dec 15, 2022	47.60	47.60	46.59	46.77	47,393	-1.12(-2.34%)
Dec 14, 2022	48.27	48.39	47.71	47.89	7,976	-0.20(-0.42%)
Dec 13, 2022	48.88	48.88	47.89	48.09	9,667	+0.31(+0.65%)
Dec 12, 2022	47.46	47.78	47.46	47.78	2,823	+0.66(+1.40%)
Dec 09, 2022	47.75	47.75	47.12	47.12	76,470	-0.35(-0.74%)
Dec 08, 2022	47.63	47.63	47.36	47.47	3,431	+0.37(+0.79%)
Dec 07, 2022	47.18	47.21	47.04	47.10	5,932	-0.06(-0.13%)
Dec 06, 2022	47.65	47.65	47.00	47.16	2,066	-0.70(-1.46%)
Dec 05, 2022	48.18	48.47	47.69	47.86	1,916	-0.79(-1.63%)
Dec 02, 2022	48.29	48.65	48.29	48.65	14,596	-0.05(-0.10%)
Dec 01, 2022	48.73	48.80	48.48	48.70	4,215	+0.14(+0.29%)
Nov 30, 2022	47.33	48.56	47.19	48.56	20,136	+1.21(+2.56%)
Nov 29, 2022	47.26	47.35	47.26	47.35	1,002	-0.06(-0.13%)
Nov 28, 2022	47.75	47.75	47.32	47.41	2,396	-0.63(-1.30%)
Nov 25, 2022	47.94	48.04	47.94	48.04	1,895	+0.06(+0.13%)
Nov 23, 2022	47.91	47.98	47.91	47.98	1,240	+0.10(+0.22%)
Nov 22, 2022	47.56	47.87	47.55	47.87	16,424	+0.70(+1.48%)
Nov 21, 2022	47.05	47.20	47.05	47.17	3,576	-0.10(-0.20%)
Nov 18, 2022	47.21	47.38	47.10	47.27	5,612	+0.26(+0.54%)
Nov 17, 2022	46.69	47.14	46.69	47.01	6,391	-0.26(-0.55%)
Nov 16, 2022	47.39	47.46	47.26	47.27	7,909	-0.41(-0.85%)
Nov 15, 2022	47.95	47.95	47.55	47.68	3,832	+0.37(+0.79%)
Nov 14, 2022	47.66	47.89	47.30	47.30	10,138	-0.25(-0.52%)
Nov 11, 2022	47.35	47.55	47.25	47.55	3,752	+0.27(+0.58%)
Nov 10, 2022	46.86	47.28	46.72	47.28	1,180	+2.29(+5.10%)
Nov 09, 2022	45.58	45.58	44.99	44.99	3,301	-1.05(-2.29%)
Nov 08, 2022	46.08	46.34	46.03	46.04	2,456	+0.40(+0.88%)
Nov 07, 2022	45.04	45.65	45.04	45.64	8,201	+0.59(+1.32%)
Nov 04, 2022	44.85	45.35	44.43	45.04	39,460	+0.33(+0.75%)
Nov 03, 2022	44.48	44.98	44.48	44.71	7,436	-0.35(-0.77%)
Nov 02, 2022	45.93		45.06	45.06	25,015	-1.31(-2.83%)

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.