Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.26	49.64	48.07	49.64	601,176	+1.53(+3.19%)
Jan 30, 2023	48.30	48.77	48.05	48.10	370,330	-0.28(-0.58%)
Jan 27, 2023	48.24	48.66	48.03	48.38	274,360	+0.16(+0.34%)
Jan 26, 2023	47.79	48.28	47.28	48.22	491,055	+1.10(+2.33%)
Jan 25, 2023	46.98	47.23	46.53	47.12	355,947	-0.19(-0.41%)
Jan 24, 2023	47.28	47.59	47.08	47.31	295,616	-0.30(-0.63%)
Jan 23, 2023	46.46	47.70	46.41	47.61	429,698	+1.16(+2.49%)
Jan 20, 2023	45.95	46.60	45.40	46.46	563,728	+1.06(+2.34%)
Jan 19, 2023	45.67	46.33	45.18	45.40	722,837	-0.42(-0.93%)
Jan 18, 2023	47.56	48.30	44.69	45.82	1,720,186	-2.77(-5.70%)
Jan 17, 2023	49.17	49.34	48.21	48.59	749,341	-0.56(-1.14%)
Jan 13, 2023	49.12	49.32	47.91	49.15	742,151	-0.25(-0.51%)
Jan 12, 2023	48.65	49.52	48.52	49.40	417,257	+1.13(+2.34%)
Jan 11, 2023	48.60	48.81	47.99	48.27	383,636	-0.01(-0.02%)
Jan 10, 2023	47.96	48.63	47.41	48.28	434,752	+0.50(+1.05%)
Jan 09, 2023	47.77	48.24	47.53	47.78	389,301	+0.12(+0.24%)
Jan 06, 2023	46.35	47.83	46.27	47.66	487,999	+1.80(+3.93%)
Jan 05, 2023	45.67	45.90	45.14	45.86	357,578	-0.14(-0.29%)
Jan 04, 2023	46.50	47.03	45.87	45.99	395,817	-0.23(-0.50%)
Jan 03, 2023	47.03	47.24	45.94	46.22	443,182	-0.43(-0.93%)
Dec 30, 2022	46.84	47.14	46.49	46.66	338,119	-0.42(-0.90%)
Dec 29, 2022	46.56	47.23	45.67	47.08	449,624	+0.71(+1.54%)
Dec 28, 2022	46.76	46.85	46.24	46.37	354,840	-0.28(-0.60%)
Dec 27, 2022	46.98	46.98	46.31	46.65	229,391	-0.09(-0.19%)
Dec 23, 2022	46.50	46.86	46.22	46.74	185,700	+0.29(+0.62%)
Dec 22, 2022	46.49	46.52	45.61	46.45	331,283	-0.28(-0.60%)
Dec 21, 2022	46.21	47.18	45.93	46.73	410,663	+0.95(+2.09%)
Dec 20, 2022	45.46	46.18	45.19	45.77	476,928	+0.36(+0.79%)
Dec 19, 2022	45.34	46.17	44.95	45.41	517,797	-0.06(-0.13%)
Dec 16, 2022	46.05	46.72	45.45	45.47	1,326,860	-0.88(-1.89%)
Dec 15, 2022	47.53	48.00	46.04	46.35	716,050	-1.67(-3.47%)
Dec 14, 2022	49.41	50.16	48.00	48.02	656,625	-1.33(-2.70%)
Dec 13, 2022	50.84	51.07	49.21	49.35	660,583	-1.00(-1.99%)
Dec 12, 2022	50.40	50.82	50.00	50.35	342,604	+0.02(+0.04%)
Dec 09, 2022	50.21	50.48	49.64	50.33	298,022	-0.06(-0.11%)
Dec 08, 2022	50.82	50.98	50.08	50.39	314,363	-0.17(-0.34%)
Dec 07, 2022	49.66	50.66	48.80	50.56	486,568	+0.86(+1.73%)
Dec 06, 2022	49.55	50.58	48.79	49.71	460,223	+0.17(+0.35%)
Dec 05, 2022	52.12	52.13	48.95	49.53	473,625	-3.10(-5.88%)
Dec 02, 2022	51.96	52.69	51.85	52.63	305,772	+0.28(+0.53%)
Dec 01, 2022	52.86	53.24	51.93	52.35	368,092	-0.27(-0.51%)
Nov 30, 2022	51.67	52.68	50.46	52.62	492,946	+0.83(+1.61%)
Nov 29, 2022	51.56	52.05	51.56	51.78	321,335	+0.12(+0.24%)
Nov 28, 2022	51.62	52.10	51.09	51.66	420,124	-0.33(-0.63%)
Nov 25, 2022	51.88	52.38	51.41	51.98	122,305	+0.39(+0.76%)
Nov 23, 2022	51.85	52.16	51.41	51.59	269,844	-0.48(-0.92%)
Nov 22, 2022	51.29	52.09	51.29	52.07	350,394	+1.13(+2.22%)
Nov 21, 2022	50.64	51.07	50.41	50.94	317,297	+0.29(+0.57%)
Nov 18, 2022	51.64	51.64	50.07	50.65	511,489	+0.03(+0.06%)
Nov 17, 2022	50.84	50.98	50.26	50.62	309,835	-0.57(-1.11%)
Nov 16, 2022	51.80	51.91	51.04	51.19	453,341	-0.61(-1.19%)
Nov 15, 2022	52.41	53.15	51.44	51.80	484,095	-0.05(-0.09%)
Nov 14, 2022	52.48	53.40	51.78	51.85	500,771	-0.99(-1.87%)
Nov 11, 2022	54.27	54.61	52.72	52.84	482,007	-1.12(-2.08%)
Nov 10, 2022	54.60	54.69	53.75	53.96	585,185	+0.97(+1.83%)
Nov 09, 2022	52.97	53.67	52.76	52.99	375,552	-0.59(-1.09%)
Nov 08, 2022	54.03	54.26	53.12	53.58	410,450	-0.31(-0.57%)
Nov 07, 2022	53.28	54.13	53.18	53.88	450,289	+0.16(+0.30%)
Nov 04, 2022	53.09	54.03	52.61	53.72	361,570	+1.30(+2.47%)
Nov 03, 2022	51.32	52.63	50.72	52.42	432,262	+0.51(+0.98%)
Nov 02, 2022	52.93		51.92	51.92	576,585	-1.31(-2.47%)

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.