Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.64	51.92	49.54	51.91	1,817,883	+2.73(+5.56%)
Jan 30, 2023	49.35	49.98	49.16	49.18	1,090,587	-0.62(-1.25%)
Jan 27, 2023	49.24	50.06	48.96	49.80	1,032,430	+0.45(+0.91%)
Jan 26, 2023	49.18	49.66	48.37	49.35	2,280,305	-0.72(-1.44%)
Jan 25, 2023	49.27	50.14	48.94	50.08	1,086,629	+0.20(+0.39%)
Jan 24, 2023	49.38	50.56	49.37	49.88	1,331,386	-0.01(-0.02%)
Jan 23, 2023	49.15	49.95	48.94	49.89	1,629,767	+0.97(+1.97%)
Jan 20, 2023	47.36	49.02	46.89	48.93	1,842,028	+1.85(+3.94%)
Jan 19, 2023	48.61	48.67	47.01	47.07	2,062,084	-2.10(-4.27%)
Jan 18, 2023	50.36	50.51	49.11	49.17	2,197,458	-0.53(-1.06%)
Jan 17, 2023	50.16	50.79	49.64	49.70	1,697,900	-1.04(-2.06%)
Jan 13, 2023	50.12	50.93	49.81	50.74	1,480,990	+0.13(+0.25%)
Jan 12, 2023	51.01	51.01	49.32	50.61	1,338,752	+0.18(+0.35%)
Jan 11, 2023	49.15	50.50	49.10	50.44	1,467,442	+0.86(+1.73%)
Jan 10, 2023	48.76	49.59	48.58	49.58	1,482,272	+0.44(+0.89%)
Jan 09, 2023	49.06	50.10	48.88	49.14	1,865,750	+0.68(+1.41%)
Jan 06, 2023	47.41	48.75	47.22	48.46	1,425,578	+1.48(+3.16%)
Jan 05, 2023	46.94	47.28	46.18	46.97	1,796,592	-0.58(-1.21%)
Jan 04, 2023	47.16	47.74	46.74	47.55	1,226,443	+1.28(+2.76%)
Jan 03, 2023	46.25	46.68	45.88	46.27	1,365,134	+0.73(+1.61%)
Dec 30, 2022	45.50	45.83	44.97	45.54	1,264,436	-0.55(-1.19%)
Dec 29, 2022	45.38	46.35	45.18	46.09	999,107	+1.06(+2.36%)
Dec 28, 2022	46.18	46.40	44.97	45.02	1,368,774	-1.09(-2.37%)
Dec 27, 2022	45.83	46.15	45.57	46.12	918,792	+0.13(+0.28%)
Dec 23, 2022	45.71	46.02	45.33	45.99	796,739	+0.20(+0.43%)
Dec 22, 2022	45.29	45.93	44.63	45.79	1,232,416	-0.19(-0.40%)
Dec 21, 2022	45.75	46.16	45.50	45.98	1,463,073	+0.58(+1.27%)
Dec 20, 2022	45.41	45.65	45.06	45.40	2,288,406	-0.42(-0.92%)
Dec 19, 2022	46.04	46.27	45.48	45.82	1,553,546	-0.45(-0.97%)
Dec 16, 2022	46.98	47.21	45.50	46.27	3,843,318	-1.09(-2.31%)
Dec 15, 2022	47.94	48.19	47.13	47.36	3,357,351	-1.56(-3.19%)
Dec 14, 2022	49.93	50.24	48.55	48.93	2,311,823	-1.25(-2.49%)
Dec 13, 2022	51.08	51.08	49.65	50.17	2,375,732	+1.72(+3.54%)
Dec 12, 2022	48.29	48.55	47.78	48.46	1,109,429	+0.33(+0.69%)
Dec 09, 2022	48.26	48.77	47.93	48.13	1,012,462	-0.32(-0.66%)
Dec 08, 2022	47.70	48.67	47.48	48.45	1,264,952	+0.71(+1.49%)
Dec 07, 2022	47.31	48.15	47.12	47.74	1,167,954	+0.49(+1.03%)
Dec 06, 2022	48.32	48.38	46.52	47.25	1,472,926	-0.97(-2.00%)
Dec 05, 2022	48.86	48.88	47.99	48.21	1,575,024	-1.47(-2.97%)
Dec 02, 2022	49.49	50.10	49.03	49.69	1,839,406	-0.82(-1.62%)
Dec 01, 2022	50.19	50.60	49.70	50.51	2,115,445	+0.96(+1.93%)
Nov 30, 2022	48.40	49.68	47.60	49.55	3,820,540	+0.89(+1.82%)
Nov 29, 2022	48.30	48.86	47.98	48.66	1,381,201	+0.09(+0.18%)
Nov 28, 2022	49.22	49.48	48.33	48.57	1,224,398	-1.12(-2.26%)
Nov 25, 2022	49.32	49.75	49.10	49.70	454,987	+0.24(+0.49%)
Nov 23, 2022	49.06	49.97	49.06	49.45	876,482	+0.41(+0.84%)
Nov 22, 2022	48.79	49.08	48.16	49.04	1,259,215	+0.66(+1.37%)
Nov 21, 2022	48.64	48.81	48.14	48.38	1,175,009	-0.34(-0.70%)
Nov 18, 2022	48.89	49.04	47.87	48.72	1,415,580	+0.84(+1.75%)
Nov 17, 2022	48.06	48.14	46.76	47.88	1,239,700	-1.24(-2.52%)
Nov 16, 2022	49.45	49.91	48.49	49.12	1,952,211	-0.59(-1.18%)
Nov 15, 2022	49.49	50.04	49.07	49.71	1,943,808	+1.19(+2.45%)
Nov 14, 2022	49.35	49.60	48.41	48.52	1,801,622	-1.35(-2.70%)
Nov 11, 2022	48.85	50.19	48.73	49.86	2,785,843	+0.90(+1.83%)
Nov 10, 2022	46.87	49.11	46.58	48.96	3,553,600	+5.01(+11.39%)
Nov 09, 2022	43.78	44.51	43.54	43.96	2,414,338	-0.20(-0.46%)
Nov 08, 2022	43.64	44.76	43.20	44.16	1,650,390	+0.94(+2.18%)
Nov 07, 2022	42.62	43.26	42.03	43.22	1,884,108	+0.99(+2.34%)
Nov 04, 2022	42.46	42.54	41.49	42.23	2,695,273	+0.62(+1.49%)
Nov 03, 2022	42.12	42.26	41.31	41.61	3,113,342	-1.17(-2.74%)
Nov 02, 2022	44.24		42.75	42.79	1,964,634	-1.49(-3.37%)

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.