Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.35	48.88	48.29	48.87	2,118,033	+0.83(+1.73%)
Jan 30, 2023	48.04	48.23	48.01	48.04	1,492,994	+0.39(+0.82%)
Jan 27, 2023	47.75	47.76	47.41	47.65	1,118,246	-0.29(-0.60%)
Jan 26, 2023	47.90	47.94	47.59	47.94	1,646,192	-0.35(-0.73%)
Jan 25, 2023	47.89	48.31	47.83	48.29	1,629,905	-0.12(-0.26%)
Jan 24, 2023	48.59	53.98	42.41	48.41	1,276,303	-0.27(-0.55%)
Jan 23, 2023	48.65	48.79	48.51	48.68	1,437,090	-0.11(-0.22%)
Jan 20, 2023	48.23	48.80	48.18	48.79	2,522,361	+0.62(+1.29%)
Jan 19, 2023	48.03	48.46	47.89	48.17	3,124,942	-0.04(-0.08%)
Jan 18, 2023	48.84	48.97	48.04	48.20	3,002,866	-0.66(-1.35%)
Jan 17, 2023	48.86	49.12	48.79	48.86	2,698,590	-0.33(-0.68%)
Jan 13, 2023	49.01	49.41	48.99	49.20	1,996,987	+0.21(+0.43%)
Jan 12, 2023	48.54	49.10	48.41	48.99	2,527,346	+0.24(+0.49%)
Jan 11, 2023	49.06	49.06	48.52	48.75	1,346,226	-0.04(-0.08%)
Jan 10, 2023	48.87	48.93	48.66	48.79	1,402,339	+0.06(+0.12%)
Jan 09, 2023	48.62	48.99	48.51	48.73	1,980,223	+0.14(+0.30%)
Jan 06, 2023	47.84	48.62	47.83	48.59	1,723,960	+0.69(+1.44%)
Jan 05, 2023	48.14	48.29	47.82	47.90	1,667,457	-0.70(-1.44%)
Jan 04, 2023	48.52	48.74	48.40	48.60	1,884,641	+0.33(+0.67%)
Jan 03, 2023	47.91	48.28	47.88	48.27	2,311,897	+0.11(+0.24%)
Dec 30, 2022	48.12	48.28	47.86	48.16	1,492,038	-0.24(-0.49%)
Dec 29, 2022	48.37	48.61	48.33	48.40	1,891,763	+0.14(+0.30%)
Dec 28, 2022	48.75	48.87	48.25	48.25	1,913,932	-0.63(-1.29%)
Dec 27, 2022	48.50	48.96	48.48	48.88	1,545,801	+0.04(+0.08%)
Dec 23, 2022	48.55	48.99	48.52	48.84	1,736,572	+0.20(+0.41%)
Dec 22, 2022	48.62	48.69	48.32	48.64	2,317,260	-0.24(-0.49%)
Dec 21, 2022	48.34	49.00	48.34	48.88	2,357,170	+0.44(+0.91%)
Dec 20, 2022	48.36	48.53	48.09	48.44	2,694,248	+0.17(+0.36%)
Dec 19, 2022	48.35	48.55	48.06	48.27	2,728,391	+0.19(+0.40%)
Dec 16, 2022	47.87	48.23	47.86	48.08	2,545,467	-0.26(-0.53%)
Dec 15, 2022	48.62	48.70	48.22	48.34	2,425,819	-0.78(-1.60%)
Dec 14, 2022	49.08	49.42	48.84	49.12	2,758,078	+0.67(+1.38%)
Dec 13, 2022	48.78	49.09	48.37	48.45	2,358,262	-0.02(-0.04%)
Dec 12, 2022	48.62	48.67	48.26	48.47	1,987,472	+0.32(+0.66%)
Dec 09, 2022	48.56	48.71	48.14	48.16	4,662,790	-0.05(-0.10%)
Dec 08, 2022	48.40	48.68	48.20	48.20	4,880,798	-0.40(-0.83%)
Dec 07, 2022	48.74	48.86	48.44	48.61	2,248,932	-0.33(-0.68%)
Dec 06, 2022	48.94	49.05	48.65	48.94	2,377,433	+0.17(+0.35%)
Dec 05, 2022	48.70	48.94	48.62	48.77	2,694,234	-0.49(-0.99%)
Dec 02, 2022	48.43	49.29	48.42	49.26	2,240,864	+0.33(+0.68%)
Dec 01, 2022	48.67	49.05	48.62	48.92	2,857,362	+0.74(+1.53%)
Nov 30, 2022	47.70	48.29	47.37	48.19	2,824,161	+0.88(+1.86%)
Nov 29, 2022	47.45	47.60	47.25	47.31	1,784,683	-0.12(-0.26%)
Nov 28, 2022	47.60	47.93	47.42	47.43	2,177,453	-0.07(-0.14%)
Nov 25, 2022	47.42	47.67	47.29	47.50	1,040,296	+0.12(+0.26%)
Nov 23, 2022	47.40	47.58	47.24	47.37	2,283,249	+0.41(+0.88%)
Nov 22, 2022	46.65	47.04	46.62	46.96	2,526,656	+0.39(+0.84%)
Nov 21, 2022	46.13	46.61	46.06	46.57	2,367,454	+0.46(+1.00%)
Nov 18, 2022	46.25	46.30	45.96	46.11	2,094,243	+0.08(+0.17%)
Nov 17, 2022	45.55	46.08	45.55	46.03	3,264,966	+0.08(+0.17%)
Nov 16, 2022	45.89	45.99	45.68	45.96	2,932,176	+0.52(+1.15%)
Nov 15, 2022	45.66	45.78	44.92	45.43	3,629,861	+0.45(+0.99%)
Nov 14, 2022	44.95	45.49	44.80	44.99	3,600,826	+0.27(+0.61%)
Nov 11, 2022	43.79	44.79	43.60	44.71	4,083,989	-0.36(-0.80%)
Nov 10, 2022	44.86	45.11	44.53	45.07	3,035,096	+1.31(+2.99%)
Nov 09, 2022	43.94	44.18	43.76	43.77	1,890,077	-0.45(-1.01%)
Nov 08, 2022	43.92	44.46	43.89	44.21	2,512,337	+0.31(+0.71%)
Nov 07, 2022	43.89	44.08	43.69	43.90	2,416,712	+0.02(+0.04%)
Nov 04, 2022	42.97	43.89	42.87	43.88	3,142,946	+1.57(+3.72%)
Nov 03, 2022	42.19	42.46	42.18	42.31	2,142,623	-0.28(-0.67%)
Nov 02, 2022	43.04		42.58	42.59	2,278,107	-0.55(-1.27%)

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.