Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.70	52.43	51.60	52.39	859,372	+0.98(+1.91%)
Jan 30, 2023	51.01	52.06	50.70	51.41	1,185,207	+1.03(+2.04%)
Jan 27, 2023	50.34	50.56	49.47	50.38	783,951	+0.22(+0.44%)
Jan 26, 2023	49.43	50.34	48.91	50.16	761,002	+0.73(+1.48%)
Jan 25, 2023	49.34	49.52	48.35	49.43	965,508	+0.24(+0.48%)
Jan 24, 2023	49.16	49.92	48.53	49.19	917,017	+0.15(+0.30%)
Jan 23, 2023	48.85	49.75	48.78	49.05	1,211,543	+0.22(+0.46%)
Jan 20, 2023	50.13	50.39	48.34	48.82	1,188,057	-0.94(-1.88%)
Jan 19, 2023	49.60	50.35	49.21	49.76	918,148	+0.34(+0.69%)
Jan 18, 2023	50.44	50.51	49.05	49.42	962,032	-0.91(-1.81%)
Jan 17, 2023	48.71	50.36	48.70	50.33	919,292	+2.02(+4.18%)
Jan 13, 2023	48.79	49.36	48.20	48.31	631,363	-0.57(-1.17%)
Jan 12, 2023	47.18	49.01	46.67	48.88	1,292,613	+2.00(+4.27%)
Jan 11, 2023	48.07	48.28	46.64	46.88	1,209,508	-0.99(-2.07%)
Jan 10, 2023	47.44	48.49	47.07	47.88	1,124,499	+0.85(+1.80%)
Jan 09, 2023	49.38	49.90	46.77	47.03	1,800,226	-2.05(-4.17%)
Jan 06, 2023	50.06	50.43	48.69	49.07	1,149,716	-0.81(-1.63%)
Jan 05, 2023	51.08	51.58	49.71	49.88	1,353,436	-1.22(-2.39%)
Jan 04, 2023	49.56	51.59	49.39	51.11	1,553,328	+1.55(+3.14%)
Jan 03, 2023	48.87	50.17	48.10	49.55	1,627,109	+0.93(+1.91%)
Dec 30, 2022	47.63	49.29	46.94	48.63	2,013,265	+1.14(+2.41%)
Dec 29, 2022	53.14	53.57	46.69	47.48	6,814,856	-8.06(-14.50%)
Dec 28, 2022	57.03	57.55	55.44	55.54	1,496,737	-1.42(-2.49%)
Dec 27, 2022	58.05	58.33	56.90	56.96	1,253,338	-0.76(-1.32%)
Dec 23, 2022	56.71	57.85	56.27	57.72	844,873	+1.38(+2.46%)
Dec 22, 2022	55.92	56.50	55.04	56.33	1,078,744	+0.45(+0.80%)
Dec 21, 2022	55.82	56.81	54.97	55.89	1,125,259	+0.35(+0.63%)
Dec 20, 2022	54.60	55.87	54.30	55.54	1,322,381	+0.99(+1.82%)
Dec 19, 2022	53.61	54.82	52.13	54.55	1,389,847	+0.94(+1.75%)
Dec 16, 2022	51.94	53.87	51.58	53.61	3,523,296	+1.56(+3.00%)
Dec 15, 2022	50.88	52.79	50.71	52.05	1,505,631	+1.21(+2.37%)
Dec 14, 2022	50.98	51.66	50.41	50.84	718,546	-0.29(-0.58%)
Dec 13, 2022	52.28	53.01	50.55	51.13	1,089,245	-1.05(-2.02%)
Dec 12, 2022	52.21	52.45	49.97	52.19	841,031	+0.25(+0.49%)
Dec 09, 2022	52.85	53.06	51.88	51.93	405,037	-0.83(-1.57%)
Dec 08, 2022	52.97	52.97	51.93	52.76	598,758	-0.25(-0.47%)
Dec 07, 2022	53.02	53.59	52.71	53.01	651,356	+0.26(+0.49%)
Dec 06, 2022	52.54	53.47	52.46	52.75	616,215	+0.11(+0.20%)
Dec 05, 2022	53.14	53.59	51.98	52.64	742,911	-0.30(-0.57%)
Dec 02, 2022	51.64	53.08	51.61	52.95	617,278	+1.04(+2.00%)
Dec 01, 2022	52.33	52.89	51.64	51.91	529,003	-0.13(-0.26%)
Nov 30, 2022	51.53	52.30	50.99	52.05	698,909	+0.69(+1.34%)
Nov 29, 2022	50.91	51.41	50.55	51.36	454,125	+0.51(+1.00%)
Nov 28, 2022	51.66	51.95	50.41	50.85	545,520	-0.81(-1.57%)
Nov 25, 2022	50.80	51.66	50.53	51.66	239,355	+0.87(+1.71%)
Nov 23, 2022	51.10	51.10	50.48	50.80	781,512	-0.09(-0.18%)
Nov 22, 2022	50.38	51.60	50.04	50.88	862,120	+0.51(+1.01%)
Nov 21, 2022	47.91	50.95	47.72	50.38	1,207,621	+2.64(+5.54%)
Nov 18, 2022	47.83	48.27	47.49	47.73	858,246	+0.21(+0.43%)
Nov 17, 2022	47.65	47.89	46.92	47.53	716,566	-0.52(-1.08%)
Nov 16, 2022	48.23	48.60	47.85	48.04	754,881	+0.17(+0.35%)
Nov 15, 2022	47.62	48.30	46.71	47.88	925,003	+0.57(+1.21%)
Nov 14, 2022	47.84	48.74	47.30	47.30	822,480	-0.75(-1.56%)
Nov 11, 2022	51.08	51.09	47.06	48.05	1,274,712	-3.19(-6.22%)
Nov 10, 2022	52.45	52.64	50.68	51.24	871,083	-0.55(-1.07%)
Nov 09, 2022	52.86	53.09	51.55	51.80	701,854	-1.48(-2.78%)
Nov 08, 2022	53.07	53.55	52.50	53.28	855,253	+0.41(+0.78%)
Nov 07, 2022	51.55	53.40	51.55	52.87	1,212,486	+1.54(+2.99%)
Nov 04, 2022	51.74	52.10	50.41	51.33	527,095	-0.41(-0.79%)
Nov 03, 2022	50.88	52.18	50.66	51.74	1,146,005	+0.61(+1.19%)
Nov 02, 2022	50.84			51.13	720,726	+0.00(+0.00%)

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.