Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.90	41.90	39.05	39.15	1,326,360	-3.02(-7.17%)
Jan 30, 2023	41.59	42.23	40.48	42.17	1,293,925	+1.65(+4.06%)
Jan 27, 2023	41.51	41.61	40.01	40.52	1,308,057	-0.62(-1.50%)
Jan 26, 2023	40.83	42.56	40.25	41.14	1,114,907	-0.65(-1.57%)
Jan 25, 2023	43.20	44.19	41.77	41.79	944,177	-0.36(-0.85%)
Jan 24, 2023	42.37	42.83	41.55	42.15	869,606	+0.28(+0.67%)
Jan 23, 2023	43.18	43.80	41.32	41.87	1,084,217	-1.63(-3.74%)
Jan 20, 2023	45.24	46.30	43.40	43.50	1,063,844	-2.19(-4.80%)
Jan 19, 2023	45.25	46.59	44.95	45.69	1,314,413	+1.28(+2.88%)
Jan 18, 2023	41.87	44.43	40.91	44.41	1,338,416	+2.12(+5.01%)
Jan 17, 2023	42.16	42.70	41.61	42.29	870,818	+0.14(+0.34%)
Jan 13, 2023	43.91	43.96	41.91	42.15	1,061,953	-0.80(-1.86%)
Jan 12, 2023	44.61	45.81	42.85	42.95	1,672,149	-2.23(-4.94%)
Jan 11, 2023	46.33	46.72	45.12	45.18	882,498	-1.70(-3.63%)
Jan 10, 2023	49.19	49.45	46.80	46.89	650,786	-2.05(-4.19%)
Jan 09, 2023	48.10	49.19	47.16	48.94	815,077	-0.33(-0.66%)
Jan 06, 2023	51.40	52.65	48.84	49.26	1,275,962	-3.53(-6.69%)
Jan 05, 2023	52.04	53.88	51.87	52.80	657,746	+1.67(+3.28%)
Jan 04, 2023	51.98	52.24	50.08	51.12	970,554	-1.92(-3.61%)
Jan 03, 2023	50.81	54.36	49.53	53.04	983,068	+0.91(+1.75%)
Dec 30, 2022	53.17	53.71	51.83	52.12	728,258	+0.35(+0.67%)
Dec 29, 2022	54.74	55.09	51.35	51.78	613,645	-4.17(-7.45%)
Dec 28, 2022	53.41	56.05	52.59	55.94	813,455	+2.53(+4.74%)
Dec 27, 2022	52.33	53.94	52.15	53.41	334,010	+1.15(+2.19%)
Dec 23, 2022	53.10	54.18	52.27	52.27	684,342	-0.71(-1.34%)
Dec 22, 2022	52.35	55.55	52.26	52.98	1,673,783	+1.94(+3.81%)
Dec 21, 2022	52.32	52.52	50.13	51.03	828,866	-2.71(-5.04%)
Dec 20, 2022	54.87	55.28	52.64	53.74	757,900	-0.71(-1.31%)
Dec 19, 2022	52.16	54.98	51.78	54.46	847,027	+2.08(+3.96%)
Dec 16, 2022	52.62	53.86	51.77	52.38	1,476,190	+1.25(+2.44%)
Dec 15, 2022	49.29	51.70	48.93	51.13	1,232,306	+3.52(+7.39%)
Dec 14, 2022	46.78	48.64	45.53	47.61	1,051,809	+0.95(+2.04%)
Dec 13, 2022	43.20	47.62	42.50	46.66	1,268,257	-1.04(-2.18%)
Dec 12, 2022	49.44	50.08	47.52	47.70	665,140	-1.86(-3.76%)
Dec 09, 2022	48.59	49.60	47.82	49.56	1,156,059	+1.73(+3.62%)
Dec 08, 2022	47.92	48.82	46.32	47.84	863,823	-0.90(-1.85%)
Dec 07, 2022	48.65	49.08	47.20	48.74	1,408,635	+0.42(+0.88%)
Dec 06, 2022	46.20	49.07	46.14	48.32	1,000,694	+2.13(+4.62%)
Dec 05, 2022	43.49	46.64	43.36	46.18	867,907	+3.54(+8.29%)
Dec 02, 2022	45.18	45.18	42.10	42.65	1,434,749	-0.75(-1.73%)
Dec 01, 2022	42.59	43.95	41.81	43.40	1,208,687	+0.26(+0.60%)
Nov 30, 2022	46.66	48.13	43.04	43.14	1,548,175	-3.81(-8.11%)
Nov 29, 2022	47.19	47.23	45.94	46.94	801,198	-0.36(-0.75%)
Nov 28, 2022	45.69	47.70	45.11	47.30	1,662,995	+2.65(+5.94%)
Nov 25, 2022	44.98	45.24	44.03	44.64	674,248	-0.22(-0.49%)
Nov 23, 2022	45.50	46.04	44.44	44.87	842,497	-0.27(-0.60%)
Nov 22, 2022	45.99	46.99	45.02	45.13	592,651	-1.51(-3.23%)
Nov 21, 2022	46.67	47.62	46.38	46.64	883,230	+0.79(+1.72%)
Nov 18, 2022	45.22	46.75	44.70	45.86	1,201,993	-0.85(-1.81%)
Nov 17, 2022	47.55	48.31	46.52	46.70	891,479	+1.23(+2.71%)
Nov 16, 2022	43.90	45.86	43.90	45.47	960,325	+2.32(+5.37%)
Nov 15, 2022	43.02	44.25	41.72	43.16	1,667,954	-1.94(-4.30%)
Nov 14, 2022	44.46	45.26	43.11	45.10	1,676,584	+1.43(+3.28%)
Nov 11, 2022	44.40	44.59	42.33	43.66	1,437,946	-1.13(-2.53%)
Nov 10, 2022	48.10	48.73	44.74	44.80	2,131,723	-10.05(-18.33%)
Nov 09, 2022	52.10	55.18	51.49	54.85	1,296,670	+4.17(+8.23%)
Nov 08, 2022	50.06	52.51	48.64	50.68	1,093,346	+0.11(+0.21%)
Nov 07, 2022	50.53	52.26	49.76	50.57	749,758	-0.71(-1.39%)
Nov 04, 2022	51.26	54.29	50.26	51.28	1,530,130	-2.06(-3.85%)
Nov 03, 2022	54.40	55.46	52.08	53.34	1,253,695	+0.92(+1.76%)
Nov 02, 2022	48.28	52.46		52.42	1,550,282	+4.80(+10.09%)

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.