Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.77	58.63	56.69	58.60	2,334,880	+2.95(+5.31%)
Jan 30, 2023	55.94	56.77	55.60	55.64	1,081,374	-0.89(-1.57%)
Jan 27, 2023	56.18	56.81	56.01	56.53	649,524	+0.23(+0.40%)
Jan 26, 2023	56.14	56.90	55.50	56.30	885,495	+0.52(+0.94%)
Jan 25, 2023	54.87	56.12	54.73	55.78	1,018,776	+0.27(+0.48%)
Jan 24, 2023	62.24	62.24	53.89	55.51	1,173,334	+0.32(+0.57%)
Jan 23, 2023	54.73	55.58	54.54	55.20	957,376	+0.18(+0.32%)
Jan 20, 2023	54.55	55.07	53.80	55.02	1,144,347	+0.76(+1.40%)
Jan 19, 2023	55.24	55.38	53.88	54.26	1,517,292	-1.19(-2.15%)
Jan 18, 2023	55.63	56.77	55.29	55.46	1,496,540	+0.21(+0.37%)
Jan 17, 2023	55.11	55.56	54.92	55.25	1,057,881	-0.04(-0.07%)
Jan 13, 2023	54.24	55.47	54.24	55.29	1,070,610	+0.12(+0.21%)
Jan 12, 2023	54.85	55.48	53.54	55.17	1,501,495	+0.55(+1.01%)
Jan 11, 2023	54.83	54.96	54.20	54.62	1,853,884	+1.52(+2.86%)
Jan 10, 2023	52.24	53.20	52.24	53.10	1,713,534	+0.51(+0.97%)
Jan 09, 2023	52.71	53.58	52.38	52.59	2,356,278	+0.28(+0.53%)
Jan 06, 2023	51.83	52.89	51.78	52.31	1,464,459	+0.96(+1.86%)
Jan 05, 2023	50.23	51.48	49.94	51.36	1,280,659	+0.46(+0.91%)
Jan 04, 2023	50.44	51.11	50.14	50.89	1,616,166	+1.27(+2.55%)
Jan 03, 2023	49.85	49.91	48.93	49.63	1,187,238	+0.65(+1.32%)
Dec 30, 2022	49.09	49.25	48.71	48.98	1,175,474	-0.48(-0.97%)
Dec 29, 2022	48.47	49.72	48.10	49.46	1,013,766	+1.01(+2.09%)
Dec 28, 2022	49.72	49.86	48.38	48.45	1,022,023	-1.18(-2.37%)
Dec 27, 2022	49.58	50.10	49.36	49.63	877,293	-0.22(-0.43%)
Dec 23, 2022	49.69	50.10	49.35	49.84	885,328	-0.17(-0.33%)
Dec 22, 2022	49.74	50.04	48.94	50.01	1,434,491	-0.40(-0.80%)
Dec 21, 2022	49.94	50.81	49.86	50.41	1,240,629	+1.30(+2.64%)
Dec 20, 2022	48.61	49.36	48.52	49.12	1,188,926	-0.05(-0.10%)
Dec 19, 2022	49.32	49.72	48.85	49.17	1,649,190	-0.43(-0.87%)
Dec 16, 2022	49.64	50.08	49.03	49.60	2,392,653	-0.77(-1.52%)
Dec 15, 2022	48.60	50.71	48.26	50.36	2,385,510	+0.53(+1.06%)
Dec 14, 2022	49.90	50.59	49.15	49.83	1,432,019	+0.20(+0.40%)
Dec 13, 2022	51.46	52.02	49.47	49.64	2,243,703	+1.13(+2.33%)
Dec 12, 2022	47.95	48.60	47.65	48.51	1,368,641	+0.71(+1.48%)
Dec 09, 2022	47.90	48.69	47.78	47.80	1,023,042	-0.73(-1.50%)
Dec 08, 2022	48.27	49.32	47.75	48.53	2,161,442	-0.04(-0.08%)
Dec 07, 2022	46.47	48.87	45.84	48.57	4,561,942	+3.49(+7.75%)
Dec 06, 2022	46.16	46.24	44.62	45.08	2,319,265	-0.90(-1.96%)
Dec 05, 2022	46.07	46.52	45.81	45.98	1,475,933	-1.01(-2.15%)
Dec 02, 2022	46.30	47.67	46.14	46.99	1,385,346	-0.45(-0.95%)
Dec 01, 2022	47.58	48.83	47.21	47.44	1,627,061	+0.43(+0.92%)
Nov 30, 2022	46.05	47.08	45.15	47.01	1,502,868	+0.70(+1.50%)
Nov 29, 2022	44.94	46.35	44.94	46.31	1,527,491	+1.11(+2.45%)
Nov 28, 2022	45.62	46.11	44.87	45.20	972,303	-0.74(-1.60%)
Nov 25, 2022	45.84	46.19	45.71	45.94	557,420	-0.35(-0.76%)
Nov 23, 2022	44.88	46.55	44.54	46.29	1,246,466	+1.16(+2.57%)
Nov 22, 2022	45.35	45.53	44.56	45.13	1,801,585	+0.94(+2.13%)
Nov 21, 2022	44.59	44.60	43.66	44.19	821,668	-0.47(-1.05%)
Nov 18, 2022	45.16	45.35	44.01	44.66	646,896	+0.25(+0.55%)
Nov 17, 2022	44.01	44.43	42.99	44.42	977,626	-0.66(-1.46%)
Nov 16, 2022	45.15	45.41	44.61	45.08	936,237	-0.29(-0.65%)
Nov 15, 2022	45.87	46.36	44.43	45.37	1,569,580	+0.85(+1.92%)
Nov 14, 2022	45.63	45.65	44.45	44.52	1,092,427	-1.59(-3.45%)
Nov 11, 2022	45.63	46.24	45.15	46.11	1,907,623	+0.46(+1.01%)
Nov 10, 2022	43.67	46.48	43.67	45.65	2,447,804	+4.53(+11.03%)
Nov 09, 2022	41.25	42.57	40.77	41.11	1,860,584	-0.49(-1.18%)
Nov 08, 2022	42.19	42.29	41.00	41.60	1,295,334	-0.34(-0.82%)
Nov 07, 2022	42.32	42.66	40.90	41.95	1,085,692	-0.07(-0.16%)
Nov 04, 2022	41.49	42.22	40.83	42.01	1,278,479	+1.31(+3.23%)
Nov 03, 2022	40.63	41.43	39.81	40.70	1,332,879	-0.75(-1.80%)
Nov 02, 2022	42.69		41.43	41.45	1,336,538	-1.47(-3.43%)

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.