Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	50.26	52.06	50.25	50.50	593,941	+0.37(+0.74%)
Jan 30, 2023	53.11	53.11	50.03	50.13	817,675	-2.58(-4.89%)
Jan 27, 2023	55.04	56.19	51.12	52.71	1,488,208	-1.13(-2.10%)
Jan 26, 2023	53.39	54.54	53.03	53.84	302,738	+0.59(+1.11%)
Jan 25, 2023	52.67	53.86	52.31	53.25	512,613	-0.98(-1.81%)
Jan 24, 2023	54.23	55.60	49.53	54.23	988,030	+0.25(+0.46%)
Jan 23, 2023	53.99	54.98	52.10	53.98	602,108	-0.25(-0.46%)
Jan 20, 2023	54.62	55.33	53.34	54.23	637,656	-0.33(-0.60%)
Jan 19, 2023	54.05	55.43	53.42	54.56	562,699	+0.52(+0.96%)
Jan 18, 2023	55.00	55.70	53.37	54.04	668,891	-1.13(-2.05%)
Jan 17, 2023	56.33	57.00	54.29	55.17	627,727	-2.20(-3.83%)
Jan 13, 2023	53.00	57.72	53.00	57.37	1,203,423	+4.15(+7.80%)
Jan 12, 2023	52.23	53.24	51.36	53.22	899,469	+1.26(+2.42%)
Jan 11, 2023	50.00	52.61	49.13	51.96	879,649	+2.15(+4.32%)
Jan 10, 2023	46.48	55.00	46.48	49.81	1,532,251	+3.21(+6.89%)
Jan 09, 2023	49.70	50.81	46.44	46.60	659,063	-2.99(-6.03%)
Jan 06, 2023	47.98	49.66	47.17	49.59	567,706	+1.49(+3.10%)
Jan 05, 2023	49.45	49.84	47.52	48.10	534,856	-1.57(-3.16%)
Jan 04, 2023	49.39	49.86	48.01	49.67	499,706	+0.97(+1.99%)
Jan 03, 2023	50.06	51.12	47.94	48.70	455,970	-1.22(-2.44%)
Dec 30, 2022	49.57	49.98	48.85	49.92	331,908	+0.23(+0.46%)
Dec 29, 2022	48.29	50.32	47.54	49.69	302,722	+1.64(+3.41%)
Dec 28, 2022	48.45	49.55	48.03	48.05	1,181,815	-0.64(-1.31%)
Dec 27, 2022	49.78	50.86	48.23	48.69	451,217	-1.13(-2.27%)
Dec 23, 2022	49.98	50.56	49.19	49.82	400,858	-0.54(-1.07%)
Dec 22, 2022	50.13	50.57	49.76	50.36	368,296	-0.16(-0.32%)
Dec 21, 2022	50.49	51.43	50.07	50.52	383,001	+0.06(+0.12%)
Dec 20, 2022	49.57	50.97	48.75	50.46	430,823	+1.21(+2.46%)
Dec 19, 2022	50.91	51.31	48.74	49.25	447,196	-1.70(-3.34%)
Dec 16, 2022	51.13	51.95	49.69	50.95	988,283	-0.89(-1.72%)
Dec 15, 2022	51.25	52.00	50.00	51.84	360,222	-0.04(-0.08%)
Dec 14, 2022	49.97	52.80	49.21	51.88	981,139	+1.75(+3.49%)
Dec 13, 2022	51.85	52.76	49.73	50.13	612,036	-1.92(-3.69%)
Dec 12, 2022	53.57	53.57	49.11	52.05	1,441,674	-1.50(-2.80%)
Dec 09, 2022	55.46	55.82	53.05	53.55	670,198	-1.91(-3.44%)
Dec 08, 2022	54.93	56.25	54.02	55.46	1,012,238	+0.56(+1.02%)
Dec 07, 2022	53.75	55.80	53.04	54.90	1,100,141	+0.94(+1.74%)
Dec 06, 2022	52.44	54.29	51.56	53.96	762,544	+2.97(+5.82%)
Dec 05, 2022	51.14	51.87	49.38	50.99	535,906	+0.07(+0.14%)
Dec 02, 2022	49.14	51.53	48.81	50.92	350,475	+1.15(+2.31%)
Dec 01, 2022	51.12	51.95	49.46	49.77	329,130	-1.74(-3.38%)
Nov 30, 2022	48.84	51.66	48.53	51.51	741,681	+3.00(+6.18%)
Nov 29, 2022	48.48	49.69	48.48	48.51	412,767	+0.36(+0.75%)
Nov 28, 2022	47.98	50.49	47.98	48.15	552,236	+0.04(+0.08%)
Nov 25, 2022	48.54	49.21	47.91	48.11	277,109	-0.54(-1.11%)
Nov 23, 2022	48.98	49.84	47.70	48.65	652,288	-0.12(-0.25%)
Nov 22, 2022	50.34	50.48	47.49	48.77	988,421	-2.24(-4.39%)
Nov 21, 2022	52.11	52.34	50.56	51.01	660,506	-1.10(-2.11%)
Nov 18, 2022	51.34	52.23	50.91	52.11	463,331	+1.01(+1.98%)
Nov 17, 2022	50.76	51.87	50.02	51.10	638,167	-0.55(-1.06%)
Nov 16, 2022	52.50	53.40	51.08	51.65	586,140	-0.85(-1.62%)
Nov 15, 2022	53.00	53.50	51.92	52.50	540,545	+0.20(+0.38%)
Nov 14, 2022	52.71	53.83	51.93	52.30	590,774	-0.20(-0.38%)
Nov 11, 2022	51.98	52.63	51.26	52.50	933,763	+0.50(+0.96%)
Nov 10, 2022	52.00	52.96	50.45	52.00	617,269	+0.50(+0.97%)
Nov 09, 2022	51.01	52.46	50.63	51.50	609,169	+0.48(+0.94%)
Nov 08, 2022	50.67	51.46	49.85	51.02	375,176	+0.46(+0.91%)
Nov 07, 2022	51.50	52.74	50.21	50.56	949,430	-0.81(-1.58%)
Nov 04, 2022	52.00	52.48	50.00	51.37	680,096	+0.01(+0.02%)
Nov 03, 2022	49.55	51.86	49.22	51.36	545,738	+0.83(+1.64%)
Nov 02, 2022	51.64	51.78	50.26	50.53	969,147	-0.48(-0.94%)

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.