Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.86	58.47	56.23	58.44	639,390	+1.86(+3.29%)
Jan 30, 2023	58.71	58.71	56.16	56.58	752,383	-3.16(-5.29%)
Jan 27, 2023	60.16	60.59	59.27	59.74	545,171	-0.20(-0.34%)
Jan 26, 2023	58.97	60.09	58.74	59.94	577,522	+1.63(+2.80%)
Jan 25, 2023	57.46	58.32	55.96	58.31	598,117	+0.80(+1.39%)
Jan 24, 2023	57.96	58.71	57.20	57.51	1,010,455	+0.37(+0.65%)
Jan 23, 2023	56.59	57.64	55.40	57.14	660,238	+1.01(+1.80%)
Jan 20, 2023	56.66	56.88	55.21	56.13	706,208	+0.04(+0.06%)
Jan 19, 2023	52.89	56.28	52.61	56.09	868,661	+2.92(+5.50%)
Jan 18, 2023	53.29	55.24	53.13	53.17	600,952	+0.13(+0.25%)
Jan 17, 2023	53.50	54.07	52.93	53.04	605,004	-0.04(-0.07%)
Jan 13, 2023	51.33	53.53	50.77	53.07	486,047	+1.60(+3.10%)
Jan 12, 2023	50.45	52.47	50.05	51.47	492,578	+1.72(+3.46%)
Jan 11, 2023	50.39	50.39	48.88	49.75	450,016	-0.07(-0.14%)
Jan 10, 2023	49.72	50.12	48.38	49.82	586,310	+0.05(+0.11%)
Jan 09, 2023	50.30	50.83	49.67	49.77	414,580	+0.82(+1.67%)
Jan 06, 2023	48.96	49.52	48.30	48.95	364,303	+1.01(+2.11%)
Jan 05, 2023	47.87	48.56	47.03	47.94	410,815	+0.02(+0.04%)
Jan 04, 2023	47.46	48.49	47.16	47.93	459,893	-0.23(-0.47%)
Jan 03, 2023	50.46	50.70	47.70	48.16	594,874	-2.71(-5.33%)
Dec 30, 2022	50.14	50.93	49.83	50.87	561,005	+0.44(+0.87%)
Dec 29, 2022	49.45	50.60	49.35	50.43	464,085	+0.88(+1.77%)
Dec 28, 2022	51.55	51.61	49.23	49.55	579,184	-2.10(-4.06%)
Dec 27, 2022	51.92	52.04	50.92	51.65	505,029	+0.09(+0.17%)
Dec 23, 2022	49.56	51.58	49.52	51.56	519,356	+2.62(+5.35%)
Dec 22, 2022	50.91	50.91	47.78	48.95	743,512	-2.08(-4.08%)
Dec 21, 2022	50.64	51.10	49.76	51.03	453,306	+1.64(+3.33%)
Dec 20, 2022	48.96	49.73	48.68	49.38	310,888	+0.47(+0.97%)
Dec 19, 2022	49.55	50.28	48.48	48.91	498,913	-0.11(-0.23%)
Dec 16, 2022	48.77	49.63	47.84	49.02	1,671,810	-1.15(-2.29%)
Dec 15, 2022	49.27	50.37	48.79	50.18	881,023	+0.61(+1.24%)
Dec 14, 2022	49.90	50.89	49.06	49.56	938,814	-0.32(-0.65%)
Dec 13, 2022	50.45	51.55	49.62	49.89	1,261,166	+0.81(+1.64%)
Dec 12, 2022	48.25	49.32	47.69	49.08	949,449	+1.42(+2.97%)
Dec 09, 2022	48.00	48.60	47.12	47.66	773,217	-0.21(-0.44%)
Dec 08, 2022	51.63	52.81	47.81	47.87	1,037,482	-2.81(-5.54%)
Dec 07, 2022	51.18	51.95	50.23	50.68	451,025	-0.02(-0.03%)
Dec 06, 2022	52.64	53.60	50.51	50.70	772,972	-2.39(-4.51%)
Dec 05, 2022	57.17	57.99	52.96	53.09	628,835	-3.14(-5.59%)
Dec 02, 2022	55.40	56.65	55.38	56.24	603,861	+0.31(+0.55%)
Dec 01, 2022	58.08	58.35	55.90	55.93	748,820	-1.26(-2.20%)
Nov 30, 2022	57.48	58.03	55.42	57.19	883,277	+0.88(+1.57%)
Nov 29, 2022	56.30	57.19	55.69	56.30	581,106	+1.14(+2.06%)
Nov 28, 2022	55.77	56.31	54.92	55.17	645,793	-2.92(-5.03%)
Nov 25, 2022	58.15	58.99	57.97	58.09	196,428	+0.34(+0.59%)
Nov 23, 2022	57.11	58.43	56.49	57.75	409,457	-0.36(-0.61%)
Nov 22, 2022	56.75	58.26	56.24	58.10	443,660	+2.56(+4.62%)
Nov 21, 2022	55.90	55.90	52.51	55.54	652,105	-1.12(-1.98%)
Nov 18, 2022	56.47	57.04	54.08	56.66	622,577	-0.42(-0.73%)
Nov 17, 2022	56.91	57.43	55.74	57.08	379,854	-1.02(-1.75%)
Nov 16, 2022	58.76	59.49	58.09	58.10	402,578	-1.82(-3.03%)
Nov 15, 2022	58.97	60.50	58.22	59.91	603,766	+1.28(+2.19%)
Nov 14, 2022	60.14	61.54	58.49	58.63	625,265	-1.87(-3.09%)
Nov 11, 2022	59.78	61.83	59.54	60.50	573,693	+2.46(+4.24%)
Nov 10, 2022	57.40	58.38	56.30	58.04	708,752	+2.25(+4.03%)
Nov 09, 2022	59.35	59.35	55.74	55.79	649,074	-4.69(-7.76%)
Nov 08, 2022	59.68	60.51	58.86	60.48	614,276	+0.73(+1.22%)
Nov 07, 2022	60.60	61.39	59.46	59.75	638,929	-0.08(-0.13%)
Nov 04, 2022	61.02	61.79	59.18	59.83	925,113	+1.06(+1.81%)
Nov 03, 2022	57.31	59.48	57.02	58.77	939,281	+1.09(+1.88%)
Nov 02, 2022	58.58			57.68	1,138,060	-1.32(-2.24%)

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.