Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.34	53.16	52.32	53.12	489,704	+0.79(+1.51%)
Jan 30, 2023	52.67	53.01	52.33	52.33	65,926	-0.64(-1.21%)
Jan 27, 2023	52.30	53.20	52.30	52.97	118,380	+0.39(+0.74%)
Jan 26, 2023	52.53	52.69	51.99	52.58	235,453	+0.42(+0.80%)
Jan 25, 2023	51.82	52.26	51.36	52.16	85,769	-0.02(-0.04%)
Jan 24, 2023	52.02	52.47	50.92	52.18	136,538	-0.15(-0.29%)
Jan 23, 2023	51.51	52.35	51.38	52.33	269,628	+0.99(+1.93%)
Jan 20, 2023	50.69	51.34	50.51	51.34	36,152	+0.84(+1.66%)
Jan 19, 2023	50.79	51.05	50.35	50.51	59,665	-0.57(-1.12%)
Jan 18, 2023	51.68	52.23	51.03	51.07	143,495	-0.18(-0.35%)
Jan 17, 2023	50.85	51.32	50.79	51.25	445,929	+0.46(+0.91%)
Jan 13, 2023	50.12	50.81	50.12	50.79	68,555	+0.32(+0.63%)
Jan 12, 2023	50.07	50.53	49.64	50.48	57,629	+0.60(+1.20%)
Jan 11, 2023	49.32	49.97	49.27	49.88	66,679	+0.70(+1.42%)
Jan 10, 2023	48.46	49.20	48.46	49.18	54,890	+0.34(+0.70%)
Jan 09, 2023	48.55	49.47	48.55	48.84	82,103	+0.87(+1.81%)
Jan 06, 2023	47.09	48.12	46.66	47.97	75,302	+1.27(+2.72%)
Jan 05, 2023	46.93	47.04	46.56	46.70	76,560	-0.61(-1.29%)
Jan 04, 2023	47.00	47.47	46.89	47.31	64,918	+0.76(+1.63%)
Jan 03, 2023	46.76	47.23	46.26	46.55	61,994	+0.24(+0.52%)
Dec 30, 2022	46.08	46.37	45.81	46.31	83,684	-0.19(-0.41%)
Dec 29, 2022	45.78	46.66	45.78	46.50	100,962	+1.22(+2.69%)
Dec 28, 2022	45.93	46.11	45.20	45.28	110,253	-0.65(-1.41%)
Dec 27, 2022	46.07	46.22	45.44	45.93	109,507	-0.16(-0.35%)
Dec 23, 2022	46.06	46.21	45.71	46.09	94,720	-0.10(-0.22%)
Dec 22, 2022	46.59	46.59	45.49	46.19	133,017	-0.71(-1.51%)
Dec 21, 2022	46.48	47.27	46.48	46.90	112,742	+0.46(+0.99%)
Dec 20, 2022	46.20	46.69	46.20	46.44	139,699	-0.04(-0.09%)
Dec 19, 2022	46.99	47.14	46.25	46.48	160,152	-0.60(-1.27%)
Dec 16, 2022	47.15	47.41	46.69	47.08	82,803	-0.32(-0.67%)
Dec 15, 2022	48.27	48.27	47.27	47.40	237,309	-1.70(-3.46%)
Dec 14, 2022	49.31	49.83	48.67	49.10	105,821	-0.34(-0.69%)
Dec 13, 2022	50.26	50.61	49.20	49.44	184,113	+0.84(+1.73%)
Dec 12, 2022	48.05	48.62	48.05	48.60	84,365	+0.46(+0.96%)
Dec 09, 2022	48.22	48.67	48.10	48.14	84,591	-0.13(-0.27%)
Dec 08, 2022	47.63	48.41	47.53	48.27	110,572	+0.72(+1.51%)
Dec 07, 2022	47.41	47.85	47.30	47.55	47,406	+0.00(+0.00%)
Dec 06, 2022	48.40	48.40	47.22	47.55	87,461	-0.88(-1.82%)
Dec 05, 2022	49.12	49.20	48.25	48.43	91,612	-1.20(-2.42%)
Dec 02, 2022	48.98	49.63	48.61	49.63	104,326	+0.24(+0.49%)
Dec 01, 2022	49.03	49.66	48.90	49.39	115,818	+0.61(+1.25%)
Nov 30, 2022	47.38	48.80	47.00	48.78	106,983	+1.74(+3.70%)
Nov 29, 2022	47.42	47.58	46.99	47.04	67,424	-0.47(-0.99%)
Nov 28, 2022	48.08	48.29	47.35	47.51	50,271	-1.07(-2.20%)
Nov 25, 2022	48.45	48.65	48.31	48.58	28,763	+0.05(+0.10%)
Nov 23, 2022	47.73	48.66	47.73	48.53	48,520	+0.79(+1.65%)
Nov 22, 2022	47.37	47.81	47.19	47.74	75,695	+0.62(+1.32%)
Nov 21, 2022	47.23	47.35	47.00	47.12	72,156	-0.53(-1.11%)
Nov 18, 2022	48.24	48.24	47.45	47.65	103,122	-0.15(-0.31%)
Nov 17, 2022	47.41	47.87	46.99	47.80	69,943	-0.37(-0.77%)
Nov 16, 2022	48.71	48.71	48.06	48.17	91,062	-0.93(-1.89%)
Nov 15, 2022	49.42	49.66	48.75	49.10	95,685	+0.59(+1.22%)
Nov 14, 2022	48.74	48.96	48.32	48.51	70,531	-0.65(-1.32%)
Nov 11, 2022	47.98	49.36	47.90	49.16	84,597	+1.85(+3.91%)
Nov 10, 2022	45.86	47.34	45.86	47.31	105,196	+3.32(+7.54%)
Nov 09, 2022	44.56	44.68	43.97	43.99	72,938	-0.93(-2.07%)
Nov 08, 2022	44.94	45.50	44.58	44.92	72,652	+0.52(+1.17%)
Nov 07, 2022	44.33	44.59	43.98	44.40	67,526	+0.52(+1.18%)
Nov 04, 2022	43.68	44.10	43.22	43.88	138,213	+1.31(+3.08%)
Nov 03, 2022	42.37	42.95	42.17	42.57	151,422	-0.35(-0.82%)
Nov 02, 2022	44.29	44.56	42.82	42.92	111,942	-1.40(-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.