Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.79	50.81	49.15	50.80	1,436,014	+1.30(+2.64%)
Jan 30, 2023	49.50	50.28	49.33	49.49	1,228,949	-0.07(-0.14%)
Jan 27, 2023	50.53	50.69	49.22	49.56	2,289,515	-1.42(-2.79%)
Jan 26, 2023	51.02	51.76	50.73	50.98	2,691,621	-0.14(-0.28%)
Jan 25, 2023	49.79	51.42	49.51	51.12	1,964,895	+1.40(+2.82%)
Jan 24, 2023	48.56	50.24	48.56	49.72	1,369,188	+1.33(+2.76%)
Jan 23, 2023	48.45	48.63	47.97	48.39	1,107,435	+0.11(+0.22%)
Jan 20, 2023	48.01	48.29	47.58	48.28	938,187	+0.38(+0.79%)
Jan 19, 2023	47.24	48.03	46.84	47.91	1,403,848	+0.54(+1.14%)
Jan 18, 2023	48.61	48.90	47.30	47.37	1,534,681	-1.30(-2.68%)
Jan 17, 2023	49.10	49.39	48.65	48.67	1,751,019	-0.37(-0.75%)
Jan 13, 2023	48.41	49.17	48.26	49.04	1,165,617	+0.42(+0.85%)
Jan 12, 2023	49.13	49.23	48.46	48.62	1,183,163	-0.57(-1.16%)
Jan 11, 2023	49.21	49.55	48.99	49.19	1,699,029	+0.06(+0.12%)
Jan 10, 2023	48.62	49.26	48.53	49.13	1,267,752	+0.63(+1.29%)
Jan 09, 2023	49.01	49.44	48.46	48.51	1,518,253	-0.65(-1.32%)
Jan 06, 2023	49.13	49.46	48.74	49.15	2,220,352	+1.26(+2.62%)
Jan 05, 2023	48.75	49.04	47.54	47.90	1,914,799	-1.72(-3.47%)
Jan 04, 2023	48.09	49.83	47.97	49.62	1,730,849	+1.85(+3.88%)
Jan 03, 2023	48.83	48.95	47.01	47.76	2,867,707	-2.01(-4.04%)
Dec 30, 2022	49.65	49.87	49.38	49.77	1,028,118	-0.08(-0.16%)
Dec 29, 2022	49.63	49.93	49.61	49.85	771,169	+0.21(+0.43%)
Dec 28, 2022	50.48	50.70	49.58	49.64	953,572	-0.92(-1.82%)
Dec 27, 2022	50.24	50.76	50.22	50.55	662,481	+0.39(+0.77%)
Dec 23, 2022	49.72	50.17	49.53	50.17	555,044	+0.47(+0.95%)
Dec 22, 2022	49.60	49.82	49.04	49.69	789,970	-0.01(-0.02%)
Dec 21, 2022	49.28	49.82	49.16	49.70	819,486	+0.66(+1.34%)
Dec 20, 2022	50.01	50.04	49.00	49.05	1,062,331	-0.89(-1.78%)
Dec 19, 2022	49.49	50.36	49.36	49.94	1,212,791	+0.49(+1.00%)
Dec 16, 2022	49.45	49.73	48.91	49.44	2,322,818	-0.54(-1.08%)
Dec 15, 2022	50.57	50.80	49.74	49.98	1,219,035	-1.11(-2.17%)
Dec 14, 2022	50.69	51.53	50.51	51.10	1,333,586	+0.27(+0.53%)
Dec 13, 2022	51.85	51.94	50.68	50.82	1,653,862	-0.34(-0.66%)
Dec 12, 2022	50.63	51.17	50.29	51.16	989,982	+0.48(+0.95%)
Dec 09, 2022	50.77	51.05	50.19	50.68	1,198,339	-0.19(-0.38%)
Dec 08, 2022	51.30	51.36	50.60	50.87	1,103,367	-0.38(-0.74%)
Dec 07, 2022	51.56	51.87	51.01	51.25	1,254,295	-0.20(-0.39%)
Dec 06, 2022	51.93	52.40	50.69	51.45	1,722,735	-1.20(-2.28%)
Dec 05, 2022	53.22	53.36	52.60	52.65	1,102,389	-1.03(-1.93%)
Dec 02, 2022	52.90	53.81	52.88	53.68	1,150,902	+0.58(+1.09%)
Dec 01, 2022	52.96	53.60	52.96	53.10	1,104,796	+0.23(+0.44%)
Nov 30, 2022	52.89	53.22	51.85	52.87	2,369,083	+0.18(+0.35%)
Nov 29, 2022	52.65	53.11	52.34	52.69	897,015	-0.01(-0.02%)
Nov 28, 2022	52.93	53.44	52.69	52.70	1,020,770	-0.62(-1.17%)
Nov 25, 2022	53.03	53.39	52.90	53.32	394,217	+0.30(+0.56%)
Nov 23, 2022	52.66	53.06	52.57	53.03	765,767	+0.45(+0.86%)
Nov 22, 2022	52.43	52.91	52.01	52.58	993,020	+0.45(+0.87%)
Nov 21, 2022	50.93	52.40	50.93	52.12	1,200,976	+0.80(+1.55%)
Nov 18, 2022	51.40	51.56	51.03	51.33	1,074,379	+0.47(+0.92%)
Nov 17, 2022	49.52	50.92	49.52	50.86	989,275	+0.86(+1.73%)
Nov 16, 2022	50.15	50.25	49.54	49.99	677,381	+0.03(+0.06%)
Nov 15, 2022	50.03	50.42	49.77	49.97	1,302,113	+0.12(+0.25%)
Nov 14, 2022	49.79	50.50	49.65	49.84	840,230	+0.05(+0.10%)
Nov 11, 2022	49.37	50.02	48.57	49.79	1,501,290	+0.43(+0.87%)
Nov 10, 2022	48.83	49.99	48.78	49.36	1,113,333	+1.62(+3.40%)
Nov 09, 2022	48.97	48.97	47.69	47.74	1,117,777	-1.47(-2.98%)
Nov 08, 2022	48.93	49.50	48.69	49.21	1,048,248	+0.30(+0.61%)
Nov 07, 2022	49.42	49.77	48.15	48.91	1,167,342	-0.21(-0.43%)
Nov 04, 2022	48.11	49.15	47.88	49.12	1,306,096	+1.65(+3.48%)
Nov 03, 2022	46.87	47.70	46.64	47.47	1,463,928	+0.13(+0.28%)
Nov 02, 2022	47.14			47.34	2,916,644	+0.51(+1.09%)

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.