Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.95	50.51	49.87	50.51	72,096	+0.49(+0.98%)
Jan 30, 2023	50.10	50.44	49.93	50.02	260,413	-0.55(-1.08%)
Jan 27, 2023	50.31	50.86	50.21	50.57	347,295	-0.38(-0.75%)
Jan 26, 2023	50.81	50.96	50.22	50.95	112,405	+0.47(+0.93%)
Jan 25, 2023	49.92	50.55	49.66	50.48	93,858	-0.09(-0.17%)
Jan 24, 2023	50.46	50.72	50.30	50.57	71,678	-0.04(-0.08%)
Jan 23, 2023	49.69	50.87	49.69	50.61	64,296	+1.04(+2.09%)
Jan 20, 2023	48.80	49.57	48.61	49.57	142,938	+0.94(+1.93%)
Jan 19, 2023	48.95	49.01	48.47	48.63	89,035	-0.57(-1.15%)
Jan 18, 2023	50.11	50.14	49.17	49.20	98,896	-0.64(-1.28%)
Jan 17, 2023	49.82	50.18	49.60	49.83	91,716	-0.08(-0.16%)
Jan 13, 2023	49.36	49.94	49.33	49.91	68,436	+0.05(+0.10%)
Jan 12, 2023	49.61	50.04	49.14	49.86	85,125	+0.39(+0.79%)
Jan 11, 2023	49.07	49.47	48.78	49.47	103,201	+0.62(+1.26%)
Jan 10, 2023	48.57	48.90	48.18	48.85	96,441	+0.23(+0.48%)
Jan 09, 2023	48.63	49.42	48.42	48.62	115,815	+0.32(+0.67%)
Jan 06, 2023	47.24	48.51	47.03	48.30	187,919	+1.49(+3.18%)
Jan 05, 2023	47.00	47.11	46.73	46.81	82,534	-0.53(-1.12%)
Jan 04, 2023	47.11	47.54	46.78	47.34	111,317	+0.65(+1.38%)
Jan 03, 2023	47.09	47.28	46.34	46.69	84,370	-0.06(-0.13%)
Dec 30, 2022	46.36	46.75	46.11	46.75	181,997	+0.09(+0.19%)
Dec 29, 2022	46.09	46.84	46.09	46.66	137,892	+0.99(+2.16%)
Dec 28, 2022	46.39	46.63	45.66	45.67	922,394	-0.75(-1.62%)
Dec 27, 2022	46.48	46.59	46.11	46.43	308,131	-0.16(-0.34%)
Dec 23, 2022	46.35	46.58	46.00	46.58	71,757	+0.08(+0.16%)
Dec 22, 2022	46.80	46.80	45.72	46.51	123,111	-0.85(-1.80%)
Dec 21, 2022	46.81	47.50	46.81	47.36	139,803	+0.81(+1.73%)
Dec 20, 2022	46.31	46.78	46.28	46.56	90,618	-0.07(-0.15%)
Dec 19, 2022	47.05	47.12	46.29	46.63	92,620	-0.42(-0.89%)
Dec 16, 2022	47.27	47.40	46.70	47.04	175,272	-0.54(-1.14%)
Dec 15, 2022	48.61	48.61	47.44	47.59	88,182	-1.67(-3.39%)
Dec 14, 2022	49.50	50.06	48.86	49.25	107,687	-0.25(-0.51%)
Dec 13, 2022	50.47	50.74	49.19	49.51	107,176	+0.37(+0.75%)
Dec 12, 2022	48.30	49.14	48.21	49.14	84,119	+0.80(+1.65%)
Dec 09, 2022	48.42	48.88	48.29	48.34	67,926	-0.16(-0.32%)
Dec 08, 2022	48.07	48.62	47.90	48.50	73,542	+0.71(+1.48%)
Dec 07, 2022	47.79	48.14	47.65	47.79	88,365	-0.35(-0.73%)
Dec 06, 2022	48.74	48.78	47.78	48.14	81,407	-0.68(-1.39%)
Dec 05, 2022	49.27	49.33	48.50	48.82	71,055	-0.64(-1.28%)
Dec 02, 2022	48.96	49.55	48.88	49.45	450,418	-0.37(-0.75%)
Dec 01, 2022	49.90	50.11	49.45	49.83	91,501	-0.04(-0.08%)
Nov 30, 2022	47.93	49.86	47.73	49.86	70,030	+1.92(+4.01%)
Nov 29, 2022	48.15	48.29	47.72	47.94	55,522	-0.12(-0.24%)
Nov 28, 2022	48.61	48.67	47.91	48.06	109,331	-1.06(-2.15%)
Nov 25, 2022	49.11	49.33	49.07	49.12	30,830	-0.21(-0.43%)
Nov 23, 2022	49.00	49.52	49.00	49.33	125,868	+0.28(+0.57%)
Nov 22, 2022	48.38	49.05	48.24	49.05	60,522	+0.92(+1.91%)
Nov 21, 2022	48.30	48.36	48.06	48.13	81,757	-0.44(-0.90%)
Nov 18, 2022	48.77	48.77	48.26	48.57	61,125	+0.21(+0.44%)
Nov 17, 2022	47.29	48.35	47.28	48.35	95,337	+0.33(+0.69%)
Nov 16, 2022	48.36	48.36	47.89	48.02	122,514	-0.76(-1.55%)
Nov 15, 2022	49.24	49.39	48.34	48.78	85,203	+0.55(+1.15%)
Nov 14, 2022	48.27	48.89	48.17	48.23	87,812	-0.29(-0.60%)
Nov 11, 2022	47.62	48.62	47.52	48.52	111,561	+0.83(+1.75%)
Nov 10, 2022	46.75	47.69	46.49	47.68	168,705	+2.74(+6.09%)
Nov 09, 2022	45.44	45.56	44.88	44.95	92,599	-0.84(-1.84%)
Nov 08, 2022	45.70	46.24	45.15	45.79	138,023	+0.44(+0.96%)
Nov 07, 2022	44.85	45.41	44.61	45.35	165,865	+0.65(+1.45%)
Nov 04, 2022	44.38	44.79	43.88	44.70	86,609	+1.13(+2.58%)
Nov 03, 2022	43.86	43.99	43.41	43.58	111,760	-0.94(-2.11%)
Nov 02, 2022	45.66	46.17	44.51	44.52	130,459	-1.15(-2.53%)

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.