Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.75	48.33	47.43	48.33	263,772	+0.86(+1.80%)
Jan 30, 2023	47.70	48.20	47.48	47.48	197,899	-0.87(-1.79%)
Jan 27, 2023	48.47	48.84	48.11	48.34	152,457	-0.16(-0.33%)
Jan 26, 2023	48.10	48.54	47.56	48.50	319,225	+0.69(+1.44%)
Jan 25, 2023	47.41	47.85	47.10	47.81	353,804	-0.02(-0.04%)
Jan 24, 2023	47.67	47.91	47.19	47.83	179,227	+0.06(+0.12%)
Jan 23, 2023	47.73	48.09	47.55	47.77	280,261	+0.28(+0.59%)
Jan 20, 2023	46.97	47.50	46.62	47.50	255,070	+0.82(+1.75%)
Jan 19, 2023	46.55	46.99	46.28	46.68	241,436	-0.09(-0.19%)
Jan 18, 2023	47.92	48.17	46.74	46.77	159,839	-1.21(-2.53%)
Jan 17, 2023	47.95	48.05	47.50	47.98	247,000	+0.21(+0.44%)
Jan 13, 2023	47.43	47.78	47.24	47.77	209,697	+0.14(+0.30%)
Jan 12, 2023	47.23	47.80	47.08	47.63	220,149	+0.59(+1.26%)
Jan 11, 2023	47.12	47.16	46.59	47.04	281,942	+0.31(+0.66%)
Jan 10, 2023	46.46	46.73	45.96	46.73	105,321	+0.27(+0.58%)
Jan 09, 2023	46.85	46.98	46.31	46.46	358,249	+0.23(+0.49%)
Jan 06, 2023	45.49	46.42	45.49	46.23	284,386	+1.07(+2.38%)
Jan 05, 2023	44.97	45.28	44.69	45.16	188,708	+0.00(+0.00%)
Jan 04, 2023	44.45	45.29	44.45	45.16	302,497	+0.47(+1.05%)
Jan 03, 2023	45.65	45.82	44.23	44.69	332,731	-1.60(-3.46%)
Dec 30, 2022	45.67	46.29	45.37	46.29	263,152	+0.41(+0.89%)
Dec 29, 2022	45.36	45.96	45.25	45.88	592,739	+0.19(+0.41%)
Dec 28, 2022	46.23	46.27	45.18	45.70	405,774	-0.85(-1.82%)
Dec 27, 2022	46.46	46.54	46.13	46.54	192,806	+0.26(+0.56%)
Dec 23, 2022	45.64	46.28	45.38	46.28	174,692	+0.99(+2.18%)
Dec 22, 2022	46.09	46.09	44.53	45.29	219,952	-0.84(-1.82%)
Dec 21, 2022	45.87	46.22	45.51	46.14	184,669	+0.80(+1.77%)
Dec 20, 2022	44.86	45.44	44.86	45.33	270,295	+0.25(+0.55%)
Dec 19, 2022	45.33	45.63	44.71	45.09	411,097	-0.26(-0.57%)
Dec 16, 2022	45.16	45.40	44.85	45.34	271,502	-0.43(-0.94%)
Dec 15, 2022	45.94	46.00	45.38	45.77	215,023	-0.80(-1.72%)
Dec 14, 2022	46.86	46.98	46.30	46.57	152,928	-0.18(-0.38%)
Dec 13, 2022	47.52	47.52	46.48	46.75	567,193	+0.39(+0.83%)
Dec 12, 2022	45.51	46.36	45.31	46.36	183,068	+0.71(+1.56%)
Dec 09, 2022	45.99	46.16	45.30	45.65	624,998	-0.34(-0.73%)
Dec 08, 2022	46.62	46.88	45.83	45.99	311,529	-0.05(-0.11%)
Dec 07, 2022	46.04	46.60	45.98	46.04	236,889	-0.16(-0.34%)
Dec 06, 2022	46.79	47.10	45.86	46.20	347,429	-0.58(-1.25%)
Dec 05, 2022	48.36	48.36	46.70	46.78	286,640	-1.59(-3.29%)
Dec 02, 2022	47.92	48.38	47.90	48.37	299,973	+0.21(+0.43%)
Dec 01, 2022	48.98	49.01	48.16	48.16	550,887	-0.42(-0.86%)
Nov 30, 2022	48.28	48.58	47.34	48.58	433,640	+0.83(+1.74%)
Nov 29, 2022	47.76	48.19	47.67	47.75	361,663	+0.19(+0.40%)
Nov 28, 2022	47.92	48.09	47.48	47.56	524,224	-1.02(-2.10%)
Nov 25, 2022	48.69	48.88	48.56	48.58	71,763	+0.00(+0.01%)
Nov 23, 2022	48.68	48.83	48.30	48.58	213,413	-0.22(-0.45%)
Nov 22, 2022	48.14	48.81	48.07	48.80	295,380	+1.16(+2.43%)
Nov 21, 2022	47.12	47.73	46.69	47.64	285,514	-0.10(-0.21%)
Nov 18, 2022	47.48	47.84	47.23	47.74	312,426	+0.07(+0.15%)
Nov 17, 2022	47.35	47.79	47.02	47.67	178,041	-0.22(-0.45%)
Nov 16, 2022	48.45	48.45	47.76	47.89	280,834	-0.77(-1.59%)
Nov 15, 2022	48.75	48.81	48.26	48.66	313,960	+0.38(+0.78%)
Nov 14, 2022	48.36	49.02	48.17	48.28	340,206	-0.15(-0.31%)
Nov 11, 2022	48.07	48.78	48.07	48.43	259,651	+0.62(+1.30%)
Nov 10, 2022	47.37	47.81	46.94	47.81	347,522	+1.88(+4.09%)
Nov 09, 2022	47.45	47.72	45.88	45.93	601,292	-2.34(-4.84%)
Nov 08, 2022	47.83	48.26	47.28	48.26	382,873	+0.64(+1.35%)
Nov 07, 2022	47.28	47.72	47.06	47.62	415,592	+0.71(+1.52%)
Nov 04, 2022	46.84	47.45	46.25	46.91	316,307	+0.78(+1.69%)
Nov 03, 2022	45.42	46.43	45.31	46.13	598,950	+0.21(+0.45%)
Nov 02, 2022	47.00		45.85	45.92	265,052	-1.09(-2.33%)

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.