Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.17	49.74	49.07	49.74	1,869,522	+0.63(+1.28%)
Jan 30, 2023	49.30	49.57	49.08	49.11	7,804,144	-0.42(-0.84%)
Jan 27, 2023	49.57	49.81	49.39	49.52	2,941,564	-0.14(-0.27%)
Jan 26, 2023	49.48	49.69	49.23	49.66	6,032,169	+0.34(+0.69%)
Jan 25, 2023	48.90	49.33	48.64	49.32	1,898,444	+0.03(+0.06%)
Jan 24, 2023	49.14	49.40	48.88	49.29	1,999,134	+0.05(+0.10%)
Jan 23, 2023	48.97	49.54	48.88	49.24	26,537,806	+0.37(+0.75%)
Jan 20, 2023	48.38	48.90	48.14	48.87	1,389,531	+0.60(+1.24%)
Jan 19, 2023	48.38	48.55	48.16	48.27	2,157,932	-0.42(-0.86%)
Jan 18, 2023	49.62	49.67	48.66	48.69	1,897,297	-0.86(-1.74%)
Jan 17, 2023	49.72	49.92	49.51	49.55	2,494,138	-0.27(-0.54%)
Jan 13, 2023	49.32	49.88	49.23	49.82	1,583,870	+0.17(+0.35%)
Jan 12, 2023	49.70	49.86	49.31	49.65	2,686,787	+0.08(+0.16%)
Jan 11, 2023	49.34	49.59	49.16	49.57	1,759,276	+0.34(+0.69%)
Jan 10, 2023	49.02	49.23	48.77	49.23	1,991,385	+0.24(+0.49%)
Jan 09, 2023	49.52	49.73	48.98	48.99	1,720,861	-0.37(-0.75%)
Jan 06, 2023	48.67	49.48	48.49	49.36	1,311,405	+1.10(+2.27%)
Jan 05, 2023	48.40	48.48	48.13	48.26	1,667,776	-0.39(-0.80%)
Jan 04, 2023	48.51	48.93	48.29	48.65	1,489,083	+0.33(+0.68%)
Jan 03, 2023	48.65	48.81	47.98	48.32	2,069,125	-0.14(-0.28%)
Dec 30, 2022	48.41	48.48	48.05	48.46	1,561,981	-0.17(-0.36%)
Dec 29, 2022	48.31	48.75	48.26	48.63	1,906,573	+0.59(+1.23%)
Dec 28, 2022	48.60	48.76	48.01	48.04	1,948,644	-0.49(-1.02%)
Dec 27, 2022	48.54	48.68	48.26	48.53	1,948,952	+0.06(+0.12%)
Dec 23, 2022	48.10	48.48	47.97	48.48	3,318,342	+0.30(+0.62%)
Dec 22, 2022	48.27	48.35	47.48	48.18	1,763,000	-0.46(-0.94%)
Dec 21, 2022	48.30	48.75	48.26	48.63	1,754,270	+0.68(+1.41%)
Dec 20, 2022	47.83	48.16	47.68	47.95	2,073,197	+0.08(+0.16%)
Dec 19, 2022	48.11	48.22	47.60	47.88	2,195,006	-0.21(-0.44%)
Dec 16, 2022	48.18	48.31	47.75	48.09	1,745,469	-0.49(-1.02%)
Dec 15, 2022	49.10	49.19	48.35	48.58	2,157,504	-1.09(-2.19%)
Dec 14, 2022	49.84	50.35	49.35	49.67	1,774,720	-0.24(-0.49%)
Dec 13, 2022	50.78	50.80	49.59	49.91	1,565,514	+0.27(+0.54%)
Dec 12, 2022	48.99	49.66	48.94	49.64	1,742,902	+0.69(+1.42%)
Dec 09, 2022	49.13	49.41	48.91	48.95	1,565,384	-0.32(-0.65%)
Dec 08, 2022	49.08	49.34	48.96	49.27	1,569,769	+0.38(+0.77%)
Dec 07, 2022	48.79	49.20	48.78	48.89	1,764,394	+0.00(+0.00%)
Dec 06, 2022	49.45	49.52	48.60	48.89	1,766,643	-0.54(-1.09%)
Dec 05, 2022	49.91	49.95	49.27	49.43	1,338,440	-0.87(-1.72%)
Dec 02, 2022	49.72	50.37	49.71	50.30	1,338,056	-0.03(-0.06%)
Dec 01, 2022	50.56	50.62	50.04	50.32	1,787,851	-0.07(-0.13%)
Nov 30, 2022	49.18	50.39	48.82	50.39	1,741,817	+1.17(+2.37%)
Nov 29, 2022	49.19	49.36	48.96	49.23	1,312,538	+0.01(+0.02%)
Nov 28, 2022	49.55	49.73	49.09	49.22	1,269,573	-0.68(-1.37%)
Nov 25, 2022	49.76	49.95	49.76	49.90	545,930	+0.11(+0.21%)
Nov 23, 2022	49.55	49.86	49.53	49.79	1,232,569	+0.17(+0.35%)
Nov 22, 2022	49.26	49.64	49.25	49.62	1,885,898	+0.57(+1.16%)
Nov 21, 2022	48.85	49.13	48.80	49.05	1,123,241	+0.07(+0.14%)
Nov 18, 2022	48.99	49.07	48.64	48.99	2,072,261	+0.39(+0.81%)
Nov 17, 2022	48.10	48.60	48.08	48.59	1,858,337	+0.02(+0.04%)
Nov 16, 2022	48.71	48.83	48.51	48.57	1,584,792	-0.29(-0.59%)
Nov 15, 2022	49.13	49.31	48.39	48.86	1,513,182	+0.26(+0.53%)
Nov 14, 2022	48.79	49.25	48.57	48.60	10,914,477	-0.36(-0.73%)
Nov 11, 2022	48.86	49.02	48.49	48.96	1,364,555	+0.15(+0.32%)
Nov 10, 2022	48.06	48.85	47.90	48.80	1,592,180	+2.09(+4.47%)
Nov 09, 2022	47.19	47.42	46.64	46.71	1,695,253	-0.75(-1.58%)
Nov 08, 2022	47.28	47.76	46.98	47.46	1,440,016	+0.29(+0.61%)
Nov 07, 2022	46.87	47.24	46.69	47.18	1,607,886	+0.46(+0.99%)
Nov 04, 2022	46.58	46.92	46.00	46.71	1,688,806	+0.74(+1.61%)
Nov 03, 2022	45.85	46.24	45.58	45.97	1,395,154	-0.36(-0.77%)
Nov 02, 2022	47.13		46.31	46.33	2,504,747	-0.87(-1.84%)

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.