Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	50.49	50.71	50.38	50.60	72,711	+0.03(+0.07%)
Jan 30, 2023	50.65	50.84	50.54	50.57	14,969	-0.14(-0.27%)
Jan 27, 2023	50.65	50.87	50.52	50.70	11,116	-0.29(-0.57%)
Jan 26, 2023	50.79	51.00	50.32	50.99	18,510	+0.40(+0.80%)
Jan 25, 2023	50.26	50.66	49.88	50.59	21,060	+0.22(+0.43%)
Jan 24, 2023	50.19	50.41	49.89	50.37	19,822	+0.01(+0.02%)
Jan 23, 2023	50.07	50.43	49.78	50.36	19,057	-0.10(-0.19%)
Jan 20, 2023	49.95	50.81	49.95	50.46	35,360	+0.99(+2.00%)
Jan 19, 2023	49.20	49.48	48.91	49.47	11,850	-0.24(-0.49%)
Jan 18, 2023	50.51	50.57	49.63	49.71	16,977	-0.07(-0.14%)
Jan 17, 2023	49.59	49.84	49.30	49.78	31,044	+0.73(+1.48%)
Jan 13, 2023	48.23	49.06	48.23	49.05	12,684	+0.79(+1.63%)
Jan 12, 2023	48.27	48.73	47.72	48.26	29,860	-0.07(-0.14%)
Jan 11, 2023	48.13	48.34	47.89	48.33	53,079	-0.18(-0.38%)
Jan 10, 2023	48.38	48.52	48.12	48.52	12,804	+0.63(+1.32%)
Jan 09, 2023	48.36	48.58	47.89	47.89	33,039	-0.43(-0.88%)
Jan 06, 2023	47.35	48.31	46.98	48.31	19,665	+1.06(+2.24%)
Jan 05, 2023	47.29	47.38	47.00	47.26	35,978	-0.37(-0.77%)
Jan 04, 2023	47.93	47.93	47.43	47.62	52,973	+1.16(+2.51%)
Jan 03, 2023	45.85	46.77	45.85	46.46	316,139	-0.67(-1.42%)
Dec 30, 2022	47.22	47.22	46.87	47.13	43,188	-0.64(-1.33%)
Dec 29, 2022	47.38	47.89	47.38	47.77	31,748	+0.80(+1.71%)
Dec 28, 2022	47.33	47.33	46.87	46.96	23,725	+0.09(+0.20%)
Dec 27, 2022	46.92	47.10	46.85	46.87	10,574	-0.22(-0.46%)
Dec 23, 2022	46.74	47.19	46.65	47.09	70,808	+0.63(+1.36%)
Dec 22, 2022	46.46	46.72	46.16	46.46	148,142	-0.28(-0.60%)
Dec 21, 2022	46.64	46.92	46.62	46.74	17,022	-0.05(-0.10%)
Dec 20, 2022	46.71	47.03	46.63	46.79	8,956	-0.38(-0.80%)
Dec 19, 2022	47.42	47.54	47.10	47.17	6,246	-0.16(-0.33%)
Dec 16, 2022	47.19	47.47	47.19	47.32	6,309	+0.15(+0.31%)
Dec 15, 2022	47.54	47.65	47.16	47.18	11,483	-0.77(-1.60%)
Dec 14, 2022	48.23	48.39	47.94	47.94	5,253	-0.55(-1.14%)
Dec 13, 2022	48.88	48.94	48.35	48.50	11,011	+0.89(+1.86%)
Dec 12, 2022	47.66	47.73	47.45	47.61	5,117	-0.28(-0.58%)
Dec 09, 2022	47.94	48.17	47.89	47.89	14,561	-0.05(-0.10%)
Dec 08, 2022	47.73	48.18	47.73	47.94	13,735	+0.33(+0.69%)
Dec 07, 2022	47.64	47.89	47.61	47.61	8,643	+0.27(+0.57%)
Dec 06, 2022	47.35	47.43	47.23	47.34	11,450	-0.06(-0.12%)
Dec 05, 2022	48.26	48.26	47.23	47.40	4,127	-0.84(-1.74%)
Dec 02, 2022	47.81	48.26	47.81	48.24	4,249	+0.30(+0.62%)
Dec 01, 2022	47.77	48.17	47.69	47.94	26,121	+0.83(+1.76%)
Nov 30, 2022	46.27	47.16	46.02	47.11	22,909	+1.71(+3.77%)
Nov 29, 2022	45.39	45.66	45.36	45.40	3,223	+1.09(+2.46%)
Nov 28, 2022	45.03	45.23	44.31	44.31	49,440	-1.15(-2.53%)
Nov 25, 2022	45.50	45.65	45.46	45.46	2,681	+0.30(+0.66%)
Nov 23, 2022	44.92	45.26	44.92	45.16	3,594	+0.12(+0.26%)
Nov 22, 2022	44.84	45.16	44.80	45.04	14,748	+0.16(+0.37%)
Nov 21, 2022	44.97	45.06	44.75	44.88	4,343	-0.13(-0.28%)
Nov 18, 2022	45.12	45.19	44.89	45.00	8,844	+0.60(+1.35%)
Nov 17, 2022	44.02	44.47	43.89	44.41	14,996	+0.19(+0.44%)
Nov 16, 2022	44.70	44.71	44.21	44.21	47,171	-0.06(-0.13%)
Nov 15, 2022	44.43	44.61	44.12	44.27	9,245	+0.87(+2.00%)
Nov 14, 2022	43.68	43.87	43.40	43.40	8,155	-0.92(-2.07%)
Nov 11, 2022	43.80	44.38	43.80	44.32	5,798	+0.92(+2.11%)
Nov 10, 2022	42.99	43.47	42.96	43.40	20,761	+1.63(+3.91%)
Nov 09, 2022	41.76	42.33	41.69	41.77	5,761	-1.07(-2.50%)
Nov 08, 2022	42.59	43.09	42.47	42.84	15,135	-0.15(-0.36%)
Nov 07, 2022	43.09	43.25	42.88	42.99	4,783	-0.10(-0.22%)
Nov 04, 2022	42.78	43.22	42.60	43.09	13,326	+1.74(+4.20%)
Nov 03, 2022	41.23	41.64	41.21	41.35	11,396	-0.41(-0.97%)
Nov 02, 2022	42.48		41.76	41.76	57,632	-0.61(-1.44%)

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.