Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.07	48.35	47.89	48.33	268,193	+0.15(+0.31%)
Jan 30, 2023	48.23	48.45	48.13	48.18	413,598	-0.23(-0.48%)
Jan 27, 2023	48.21	48.50	48.18	48.41	212,127	+0.07(+0.14%)
Jan 26, 2023	48.34	48.40	47.98	48.34	321,088	-0.07(-0.14%)
Jan 25, 2023	47.98	48.45	47.97	48.41	4,550,947	+0.62(+1.30%)
Jan 24, 2023	47.61	47.92	47.41	47.79	436,327	+0.27(+0.57%)
Jan 23, 2023	47.16	47.58	47.16	47.52	458,054	-0.11(-0.23%)
Jan 20, 2023	47.01	47.64	46.96	47.63	560,909	+0.52(+1.10%)
Jan 19, 2023	47.14	47.22	46.98	47.11	637,794	-0.05(-0.11%)
Jan 18, 2023	47.79	47.81	47.12	47.16	472,959	-0.05(-0.11%)
Jan 17, 2023	46.98	47.23	46.98	47.21	520,291	+0.43(+0.92%)
Jan 13, 2023	46.41	46.78	46.41	46.78	365,124	+0.21(+0.45%)
Jan 12, 2023	46.17	46.58	45.75	46.57	258,401	+1.06(+2.33%)
Jan 11, 2023	45.46	45.51	45.29	45.51	489,026	+0.34(+0.75%)
Jan 10, 2023	45.04	45.20	44.87	45.17	366,780	-0.06(-0.13%)
Jan 09, 2023	45.24	45.65	45.22	45.23	628,961	+0.07(+0.16%)
Jan 06, 2023	44.40	45.19	44.16	45.16	305,639	+1.10(+2.50%)
Jan 05, 2023	44.01	44.27	43.93	44.06	271,111	-0.62(-1.39%)
Jan 04, 2023	45.06	45.12	44.55	44.68	1,789,989	-0.45(-1.00%)
Jan 03, 2023	45.47	45.59	45.01	45.13	457,688	+0.23(+0.51%)
Dec 30, 2022	45.01	45.13	44.84	44.90	453,783	-0.34(-0.75%)
Dec 29, 2022	45.06	45.36	45.02	45.24	290,436	+0.79(+1.78%)
Dec 28, 2022	45.01	45.14	44.42	44.45	320,101	-0.52(-1.16%)
Dec 27, 2022	44.94	45.14	44.88	44.97	321,743	-0.14(-0.31%)
Dec 23, 2022	44.95	45.19	44.87	45.11	313,337	+0.01(+0.02%)
Dec 22, 2022	45.26	45.29	44.76	45.10	408,303	-0.14(-0.31%)
Dec 21, 2022	45.27	45.53	45.17	45.24	759,919	-0.05(-0.11%)
Dec 20, 2022	45.30	45.77	45.19	45.29	560,311	-0.07(-0.15%)
Dec 19, 2022	45.58	45.71	45.26	45.36	491,566	-0.27(-0.58%)
Dec 16, 2022	45.35	45.73	45.32	45.62	465,250	+0.05(+0.10%)
Dec 15, 2022	46.14	46.23	45.42	45.58	1,077,099	-1.11(-2.38%)
Dec 14, 2022	47.03	47.22	46.40	46.69	756,747	-0.06(-0.13%)
Dec 13, 2022	47.31	47.33	46.69	46.75	1,134,667	+0.66(+1.43%)
Dec 12, 2022	46.01	46.12	45.88	46.09	344,670	+0.00(+0.00%)
Dec 09, 2022	46.17	46.45	46.09	46.09	472,040	+0.13(+0.28%)
Dec 08, 2022	45.72	46.01	45.65	45.96	268,763	+0.27(+0.59%)
Dec 07, 2022	45.70	45.87	45.61	45.69	408,449	+0.14(+0.31%)
Dec 06, 2022	45.82	45.96	45.36	45.55	458,944	-0.13(-0.28%)
Dec 05, 2022	46.09	46.28	45.56	45.68	1,048,093	-1.01(-2.16%)
Dec 02, 2022	46.24	46.83	46.24	46.69	213,770	-0.20(-0.43%)
Dec 01, 2022	46.96	47.01	46.58	46.89	305,332	+0.31(+0.67%)
Nov 30, 2022	45.98	46.75	45.72	46.58	444,397	+0.52(+1.13%)
Nov 29, 2022	46.08	46.36	46.04	46.06	610,512	-0.25(-0.54%)
Nov 28, 2022	46.51	46.74	46.30	46.31	264,088	-0.39(-0.84%)
Nov 25, 2022	46.56	46.78	46.56	46.70	177,095	+0.33(+0.71%)
Nov 23, 2022	46.01	46.49	46.01	46.37	404,732	+0.53(+1.16%)
Nov 22, 2022	45.47	45.87	45.45	45.84	774,694	+0.95(+2.12%)
Nov 21, 2022	45.03	45.08	44.82	44.89	1,523,295	-0.35(-0.77%)
Nov 18, 2022	45.52	45.52	45.18	45.24	344,654	-0.01(-0.02%)
Nov 17, 2022	44.87	45.31	44.87	45.25	232,304	-0.06(-0.13%)
Nov 16, 2022	45.33	45.50	45.18	45.31	519,294	-0.13(-0.29%)
Nov 15, 2022	45.87	45.87	45.34	45.44	608,323	+0.25(+0.55%)
Nov 14, 2022	45.14	45.48	45.06	45.19	541,008	-0.58(-1.27%)
Nov 11, 2022	45.43	45.82	45.29	45.77	449,927	+0.79(+1.76%)
Nov 10, 2022	44.16	45.01	44.11	44.98	948,233	+2.43(+5.71%)
Nov 09, 2022	42.84	43.12	42.51	42.55	375,877	-0.74(-1.71%)
Nov 08, 2022	43.13	43.56	43.09	43.29	451,191	+0.56(+1.31%)
Nov 07, 2022	42.73	42.84	42.57	42.73	988,497	+0.21(+0.49%)
Nov 04, 2022	42.14	42.55	41.98	42.52	456,079	+0.86(+2.06%)
Nov 03, 2022	41.50	41.84	41.47	41.66	585,972	-0.11(-0.26%)
Nov 02, 2022	42.36	42.86	41.73	41.77	619,875	-0.31(-0.74%)

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.