Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.35	49.46	49.14	49.43	277,784	-0.04(-0.08%)
Jan 30, 2023	49.64	49.73	49.43	49.47	12,608	-0.48(-0.96%)
Jan 27, 2023	50.17	50.19	49.95	49.95	103,880	-0.40(-0.80%)
Jan 26, 2023	50.48	50.58	50.13	50.35	66,519	+0.13(+0.27%)
Jan 25, 2023	49.96	50.26	49.79	50.21	55,261	+0.13(+0.27%)
Jan 24, 2023	49.90	50.14	49.87	50.08	35,119	+0.08(+0.15%)
Jan 23, 2023	49.96	50.27	49.93	50.00	45,675	+0.16(+0.33%)
Jan 20, 2023	49.58	49.87	49.43	49.84	33,818	+0.40(+0.81%)
Jan 19, 2023	49.18	49.53	49.18	49.44	55,227	+0.32(+0.66%)
Jan 18, 2023	49.66	49.66	49.03	49.12	55,081	-0.17(-0.35%)
Jan 17, 2023	49.08	49.31	49.08	49.29	91,886	+0.14(+0.29%)
Jan 13, 2023	48.73	49.15	48.73	49.15	30,413	+0.21(+0.43%)
Jan 12, 2023	48.71	49.00	48.56	48.94	29,314	+0.48(+0.98%)
Jan 11, 2023	48.13	48.53	48.13	48.46	24,539	+0.04(+0.08%)
Jan 10, 2023	48.40	48.52	48.15	48.42	40,203	+0.08(+0.16%)
Jan 09, 2023	48.35	48.53	48.31	48.34	124,413	+0.00(+0.00%)
Jan 06, 2023	47.87	48.36	47.71	48.34	39,175	+0.92(+1.93%)
Jan 05, 2023	47.27	47.47	47.17	47.43	66,600	-0.34(-0.71%)
Jan 04, 2023	47.44	47.77	47.44	47.77	15,066	+0.60(+1.26%)
Jan 03, 2023	47.52	47.65	47.14	47.17	33,304	+0.14(+0.30%)
Dec 30, 2022	47.28	47.33	46.87	47.03	21,162	-0.28(-0.58%)
Dec 29, 2022	47.19	47.45	47.19	47.30	23,319	+0.51(+1.08%)
Dec 28, 2022	47.14	47.14	46.71	46.80	44,484	-0.48(-1.01%)
Dec 27, 2022	47.04	47.33	46.98	47.28	46,416	+0.41(+0.88%)
Dec 23, 2022	46.69	46.87	46.66	46.87	11,104	+0.19(+0.41%)
Dec 22, 2022	46.74	46.74	46.38	46.67	24,711	-0.29(-0.61%)
Dec 21, 2022	46.74	47.01	46.64	46.96	50,779	+0.31(+0.68%)
Dec 20, 2022	46.61	46.87	46.61	46.65	30,091	+0.08(+0.17%)
Dec 19, 2022	46.66	46.69	46.52	46.57	17,613	+0.03(+0.06%)
Dec 16, 2022	46.63	46.73	46.53	46.54	14,241	+0.11(+0.24%)
Dec 15, 2022	46.80	46.80	46.43	46.43	11,435	-0.53(-1.13%)
Dec 14, 2022	47.03	47.15	46.84	46.96	25,325	-0.25(-0.52%)
Dec 13, 2022	47.53	47.66	47.17	47.20	31,452	+0.15(+0.32%)
Dec 12, 2022	46.99	47.10	46.74	47.05	20,232	-0.01(-0.02%)
Dec 09, 2022	47.18	47.30	47.04	47.06	56,566	-0.11(-0.24%)
Dec 08, 2022	47.19	47.39	47.14	47.17	123,058	+0.03(+0.06%)
Dec 07, 2022	47.09	47.23	47.04	47.15	11,804	-0.06(-0.12%)
Dec 06, 2022	47.33	47.33	47.10	47.20	197,291	-0.03(-0.06%)
Dec 05, 2022	47.58	47.58	47.11	47.23	13,237	-0.47(-0.99%)
Dec 02, 2022	47.38	47.82	47.38	47.70	24,554	-0.09(-0.18%)
Dec 01, 2022	48.07	48.11	47.67	47.79	139,332	-0.35(-0.73%)
Nov 30, 2022	47.81	48.19	47.60	48.14	39,902	+1.06(+2.25%)
Nov 29, 2022	47.07	47.26	47.03	47.08	28,744	+0.67(+1.45%)
Nov 28, 2022	46.60	46.73	46.41	46.41	12,701	-0.19(-0.41%)
Nov 25, 2022	46.60	46.73	46.59	46.60	2,985	+0.20(+0.44%)
Nov 23, 2022	46.16	46.41	46.16	46.40	24,872	+0.38(+0.82%)
Nov 22, 2022	45.91	46.19	45.91	46.02	21,261	+0.15(+0.33%)
Nov 21, 2022	45.71	45.87	45.64	45.87	34,047	+0.02(+0.04%)
Nov 18, 2022	45.85	45.95	45.77	45.85	88,965	-0.04(-0.08%)
Nov 17, 2022	45.38	45.90	45.38	45.89	51,163	-0.13(-0.29%)
Nov 16, 2022	46.31	46.31	45.99	46.02	65,704	-0.67(-1.44%)
Nov 15, 2022	47.02	47.02	46.52	46.69	114,241	+0.27(+0.59%)
Nov 14, 2022	46.34	46.67	46.30	46.42	65,927	-0.05(-0.10%)
Nov 11, 2022	46.14	46.52	46.14	46.46	60,092	+0.68(+1.49%)
Nov 10, 2022	45.60	45.82	45.40	45.78	315,125	+1.01(+2.27%)
Nov 09, 2022	45.03	45.27	44.74	44.77	70,878	-0.43(-0.94%)
Nov 08, 2022	45.07	45.38	44.96	45.19	51,039	+0.09(+0.19%)
Nov 07, 2022	45.34	45.34	45.05	45.11	28,707	-0.11(-0.25%)
Nov 04, 2022	45.00	45.22	44.80	45.22	38,929	+1.52(+3.48%)
Nov 03, 2022	43.40	43.85	43.40	43.70	52,527	+0.20(+0.47%)
Nov 02, 2022	43.97		43.50	43.50	36,007	-0.44(-0.99%)

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.