Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.97	56.01	54.53	55.95	452,731	+1.28(+2.34%)
Jan 30, 2023	56.31	56.31	53.97	54.67	504,802	-2.66(-4.64%)
Jan 27, 2023	55.62	58.09	55.62	57.33	662,563	+1.42(+2.54%)
Jan 26, 2023	55.60	56.62	54.56	55.91	460,213	+1.45(+2.66%)
Jan 25, 2023	53.50	54.89	51.52	54.46	370,388	-0.28(-0.51%)
Jan 24, 2023	53.72	55.84	51.11	54.74	458,388	-0.40(-0.73%)
Jan 23, 2023	53.46	55.46	52.95	55.14	590,134	+1.83(+3.43%)
Jan 20, 2023	50.69	53.38	50.35	53.31	459,069	+3.02(+6.01%)
Jan 19, 2023	51.94	52.67	50.05	50.29	448,937	-2.37(-4.50%)
Jan 18, 2023	54.00	55.45	52.43	52.66	518,958	-0.77(-1.44%)
Jan 17, 2023	51.34	54.08	51.29	53.43	671,788	+1.85(+3.59%)
Jan 13, 2023	50.63	51.92	50.63	51.58	870,551	+0.45(+0.88%)
Jan 12, 2023	50.96	51.38	49.59	51.13	481,169	+0.29(+0.57%)
Jan 11, 2023	49.11	51.18	48.00	50.84	649,991	+2.25(+4.63%)
Jan 10, 2023	47.34	49.29	45.99	48.59	532,209	+0.82(+1.72%)
Jan 09, 2023	45.11	48.52	44.59	47.77	881,456	+3.59(+8.13%)
Jan 06, 2023	43.49	44.39	41.80	44.18	433,812	+0.82(+1.89%)
Jan 05, 2023	46.40	46.40	43.12	43.36	731,789	-3.77(-8.00%)
Jan 04, 2023	47.43	47.50	46.08	47.13	519,629	+0.30(+0.64%)
Jan 03, 2023	48.19	49.23	46.12	46.83	490,192	-0.35(-0.74%)
Dec 30, 2022	47.08	48.06	46.58	47.18	507,219	-0.69(-1.44%)
Dec 29, 2022	46.37	48.40	46.07	47.87	442,728	+1.95(+4.25%)
Dec 28, 2022	46.89	47.24	45.80	45.92	435,874	-1.07(-2.28%)
Dec 27, 2022	47.56	47.56	46.15	46.99	303,976	-0.93(-1.94%)
Dec 23, 2022	48.50	48.72	46.72	47.92	470,861	-0.80(-1.64%)
Dec 22, 2022	49.12	49.54	47.95	48.72	459,551	-0.91(-1.83%)
Dec 21, 2022	48.74	50.24	47.38	49.63	483,221	+1.03(+2.12%)
Dec 20, 2022	47.72	49.39	47.72	48.60	549,849	+0.47(+0.98%)
Dec 19, 2022	49.55	49.55	47.33	48.13	607,500	-1.71(-3.43%)
Dec 16, 2022	51.30	51.99	49.81	49.84	1,285,157	-1.79(-3.47%)
Dec 15, 2022	51.01	53.34	51.01	51.63	828,458	-1.25(-2.36%)
Dec 14, 2022	52.24	54.30	51.65	52.88	557,836	+0.45(+0.86%)
Dec 13, 2022	56.88	57.00	50.97	52.43	1,187,597	+0.10(+0.19%)
Dec 12, 2022	50.33	52.66	50.33	52.33	787,306	+2.22(+4.43%)
Dec 09, 2022	50.13	50.98	49.98	50.11	305,489	-0.02(-0.04%)
Dec 08, 2022	47.79	50.34	46.86	50.13	621,122	+2.78(+5.87%)
Dec 07, 2022	46.89	47.65	46.12	47.35	340,562	+0.59(+1.26%)
Dec 06, 2022	47.76	47.97	46.37	46.76	450,477	-0.79(-1.66%)
Dec 05, 2022	50.65	50.82	47.26	47.55	422,410	-3.29(-6.47%)
Dec 02, 2022	50.13	51.07	49.65	50.84	858,153	-0.33(-0.64%)
Dec 01, 2022	48.62	51.57	48.35	51.17	1,200,795	+2.20(+4.49%)
Nov 30, 2022	45.49	48.98	45.03	48.97	677,979	+3.59(+7.91%)
Nov 29, 2022	45.96	46.39	44.90	45.38	516,216	-0.48(-1.05%)
Nov 28, 2022	47.14	48.36	45.76	45.86	489,850	-2.02(-4.22%)
Nov 25, 2022	47.09	48.00	46.97	47.88	186,562	+0.22(+0.46%)
Nov 23, 2022	48.00	48.28	46.63	47.66	996,862	-0.60(-1.24%)
Nov 22, 2022	48.79	49.24	47.20	48.26	554,096	-0.60(-1.23%)
Nov 21, 2022	49.81	49.87	48.55	48.86	640,567	-1.45(-2.88%)
Nov 18, 2022	51.40	51.40	49.74	50.31	670,595	-0.05(-0.10%)
Nov 17, 2022	50.39	51.40	49.53	50.36	805,462	-1.28(-2.48%)
Nov 16, 2022	54.91	56.17	50.27	51.64	1,929,796	-6.16(-10.66%)
Nov 15, 2022	59.16	60.00	57.21	57.80	602,122	+0.71(+1.24%)
Nov 14, 2022	58.27	59.57	56.95	57.09	754,100	-1.81(-3.07%)
Nov 11, 2022	55.14	59.87	54.64	58.90	1,092,567	+3.85(+6.99%)
Nov 10, 2022	54.83	57.12	54.01	55.05	1,197,234	+5.02(+10.03%)
Nov 09, 2022	52.89	53.30	49.19	50.03	762,361	-3.51(-6.56%)
Nov 08, 2022	52.46	55.09	51.23	53.54	559,147	+1.73(+3.34%)
Nov 07, 2022	52.18	52.71	51.04	51.81	617,932	-0.03(-0.06%)
Nov 04, 2022	53.53	53.53	49.76	51.84	968,329	-1.12(-2.11%)
Nov 03, 2022	50.01	55.59	50.01	52.96	1,390,555	+2.74(+5.46%)
Nov 02, 2022	53.70	53.70	50.00	50.22	915,948	-3.67(-6.81%)

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.