Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.02	51.37	48.65	51.31	4,721,470	+1.87(+3.77%)
Jan 30, 2023	50.99	51.21	49.39	49.45	4,448,084	-2.37(-4.57%)
Jan 27, 2023	50.48	52.51	50.08	51.81	4,858,706	+0.63(+1.23%)
Jan 26, 2023	51.50	51.81	49.52	51.19	4,034,472	-0.08(-0.15%)
Jan 25, 2023	50.95	51.77	50.16	51.26	4,659,432	-0.67(-1.29%)
Jan 24, 2023	50.31	53.10	50.29	51.93	5,660,576	+1.10(+2.16%)
Jan 23, 2023	50.36	51.08	49.53	50.83	4,386,937	+0.74(+1.47%)
Jan 20, 2023	48.26	50.81	47.82	50.10	6,208,129	+1.45(+2.99%)
Jan 19, 2023	50.23	52.20	48.64	48.64	12,358,375	-3.86(-7.35%)
Jan 18, 2023	55.50	56.59	52.19	52.50	9,191,599	-1.38(-2.57%)
Jan 17, 2023	53.64	54.51	53.10	53.89	5,380,892	+0.25(+0.46%)
Jan 13, 2023	51.90	54.04	51.52	53.64	4,781,883	+1.27(+2.42%)
Jan 12, 2023	51.90	52.41	49.70	52.37	5,835,742	+1.35(+2.64%)
Jan 11, 2023	52.27	52.60	50.76	51.03	5,264,550	-1.01(-1.94%)
Jan 10, 2023	49.70	52.18	49.02	52.04	5,834,558	+2.66(+5.39%)
Jan 09, 2023	46.75	49.75	46.65	49.38	6,283,280	+3.84(+8.43%)
Jan 06, 2023	45.69	46.89	44.87	45.54	4,729,100	+0.85(+1.91%)
Jan 05, 2023	44.50	45.17	43.36	44.68	3,904,550	+0.35(+0.80%)
Jan 04, 2023	43.98	45.09	43.58	44.33	3,586,398	+0.54(+1.23%)
Jan 03, 2023	44.96	45.84	43.65	43.79	2,931,969	-0.87(-1.96%)
Dec 30, 2022	45.19	45.66	43.90	44.66	3,679,686	-1.07(-2.34%)
Dec 29, 2022	43.25	45.87	42.95	45.73	4,825,602	+2.71(+6.30%)
Dec 28, 2022	44.06	44.06	42.66	43.02	3,172,117	-1.04(-2.36%)
Dec 27, 2022	44.10	44.77	43.80	44.06	2,068,011	+0.65(+1.49%)
Dec 23, 2022	43.39	43.78	42.73	43.42	2,098,983	+0.34(+0.80%)
Dec 22, 2022	43.79	43.84	41.08	43.07	3,797,646	-1.00(-2.27%)
Dec 21, 2022	43.89	44.93	43.17	44.07	4,055,383	+0.77(+1.77%)
Dec 20, 2022	41.86	43.54	41.82	43.31	5,032,144	+1.74(+4.18%)
Dec 19, 2022	42.24	42.43	41.17	41.57	3,247,051	-0.39(-0.94%)
Dec 16, 2022	41.81	42.80	41.47	41.96	7,467,190	-0.54(-1.27%)
Dec 15, 2022	43.61	43.87	42.25	42.50	4,377,743	-2.19(-4.90%)
Dec 14, 2022	44.55	45.14	43.98	44.69	3,820,992	-0.66(-1.45%)
Dec 13, 2022	47.69	48.01	44.64	45.35	4,523,559	+0.35(+0.79%)
Dec 12, 2022	43.59	45.07	43.01	45.00	4,582,765	+0.72(+1.62%)
Dec 09, 2022	45.00	45.33	43.99	44.28	4,669,998	-2.16(-4.65%)
Dec 08, 2022	47.53	47.60	46.22	46.44	2,613,989	+0.67(+1.46%)
Dec 07, 2022	46.74	47.78	45.74	45.77	3,207,088	-1.68(-3.54%)
Dec 06, 2022	46.46	47.93	46.22	47.45	4,176,464	+1.76(+3.85%)
Dec 05, 2022	49.60	50.34	45.69	45.69	6,504,994	-3.80(-7.68%)
Dec 02, 2022	47.21	49.68	46.80	49.50	4,920,799	+1.27(+2.63%)
Dec 01, 2022	49.15	49.87	47.98	48.23	3,917,482	-1.01(-2.05%)
Nov 30, 2022	48.01	49.59	46.79	49.24	6,897,772	+2.39(+5.09%)
Nov 29, 2022	46.93	47.46	46.61	46.85	3,696,600	+1.25(+2.74%)
Nov 28, 2022	46.09	46.50	44.76	45.61	4,890,681	-1.43(-3.05%)
Nov 25, 2022	47.69	48.07	46.77	47.04	1,718,029	-0.61(-1.28%)
Nov 23, 2022	47.65	48.10	47.03	47.65	3,272,053	-0.84(-1.72%)
Nov 22, 2022	46.87	48.54	46.11	48.48	5,694,240	+2.68(+5.85%)
Nov 21, 2022	45.31	46.06	43.72	45.80	5,474,554	-0.67(-1.44%)
Nov 18, 2022	47.33	47.71	45.89	46.47	4,039,074	-0.06(-0.13%)
Nov 17, 2022	46.10	46.62	44.74	46.53	5,789,120	-1.28(-2.67%)
Nov 16, 2022	46.80	47.96	45.42	47.81	7,890,862	-0.53(-1.10%)
Nov 15, 2022	48.72	49.10	47.58	48.34	5,489,510	+0.97(+2.05%)
Nov 14, 2022	45.72	48.18	45.58	47.36	6,693,730	+0.55(+1.18%)
Nov 11, 2022	44.46	49.86	44.24	46.81	18,394,468	+3.76(+8.74%)
Nov 10, 2022	42.05	44.68	42.05	43.05	8,349,055	+3.09(+7.74%)
Nov 09, 2022	41.78	41.99	39.62	39.96	4,558,674	-2.50(-5.90%)
Nov 08, 2022	41.43	42.62	40.72	42.46	4,823,883	+1.69(+4.14%)
Nov 07, 2022	41.72	42.03	40.27	40.77	4,876,914	-0.87(-2.10%)
Nov 04, 2022	40.80	42.75	40.08	41.65	11,299,885	+4.62(+12.47%)
Nov 03, 2022	36.48	37.51	35.86	37.03	4,487,145	-0.07(-0.19%)
Nov 02, 2022	39.99		37.10	37.10	5,320,538	-3.05(-7.61%)

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.