Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	50.43	51.10	50.26	51.09	3,854,744	+0.45(+0.89%)
Jan 30, 2023	51.25	51.69	50.58	50.64	2,718,016	-0.80(-1.56%)
Jan 27, 2023	51.39	51.70	50.94	51.44	2,239,764	-0.21(-0.40%)
Jan 26, 2023	52.28	52.32	51.27	51.65	1,957,234	-0.73(-1.40%)
Jan 25, 2023	51.50	52.53	51.30	52.38	2,290,701	+0.53(+1.03%)
Jan 24, 2023	50.64	51.89	50.41	51.85	2,887,541	+0.84(+1.65%)
Jan 23, 2023	50.34	51.05	50.16	51.01	2,801,189	+0.14(+0.27%)
Jan 20, 2023	49.90	50.91	49.58	50.87	2,317,806	+0.66(+1.32%)
Jan 19, 2023	49.29	50.60	49.18	50.21	3,074,815	+1.03(+2.10%)
Jan 18, 2023	49.87	50.16	49.03	49.18	2,708,608	-0.19(-0.38%)
Jan 17, 2023	50.20	50.29	49.10	49.37	2,909,176	-1.24(-2.45%)
Jan 13, 2023	49.92	50.78	49.80	50.61	3,225,529	+0.69(+1.38%)
Jan 12, 2023	50.11	50.28	48.94	49.92	3,146,621	+0.59(+1.19%)
Jan 11, 2023	49.98	50.16	48.91	49.33	3,606,378	-0.63(-1.27%)
Jan 10, 2023	49.51	49.99	49.22	49.97	2,648,739	+0.48(+0.97%)
Jan 09, 2023	50.29	50.75	49.38	49.49	2,772,641	-0.52(-1.03%)
Jan 06, 2023	49.88	50.51	49.32	50.00	3,301,267	+0.68(+1.38%)
Jan 05, 2023	49.44	49.57	48.61	49.32	3,469,934	-0.86(-1.71%)
Jan 04, 2023	49.35	50.44	49.21	50.18	4,699,451	+1.74(+3.58%)
Jan 03, 2023	47.78	48.97	47.73	48.45	3,159,446	+1.42(+3.02%)
Dec 30, 2022	47.19	47.40	46.63	47.03	2,053,044	-0.14(-0.31%)
Dec 29, 2022	47.36	47.72	47.10	47.17	1,998,455	+0.11(+0.23%)
Dec 28, 2022	48.11	48.27	46.97	47.06	2,011,275	-1.37(-2.82%)
Dec 27, 2022	47.76	48.93	47.56	48.43	2,307,694	+0.83(+1.75%)
Dec 23, 2022	47.05	47.88	46.40	47.60	2,293,281	+0.77(+1.64%)
Dec 22, 2022	46.67	47.26	46.25	46.83	2,561,228	-0.48(-1.01%)
Dec 21, 2022	47.41	47.88	47.14	47.31	2,213,045	+0.24(+0.52%)
Dec 20, 2022	46.15	47.42	46.10	47.06	3,150,397	+1.56(+3.44%)
Dec 19, 2022	46.17	46.51	45.22	45.50	2,384,771	-0.69(-1.49%)
Dec 16, 2022	45.49	46.74	45.33	46.19	4,912,271	+0.53(+1.17%)
Dec 15, 2022	46.36	46.53	45.62	45.65	2,811,618	-1.94(-4.09%)
Dec 14, 2022	47.54	48.25	46.98	47.60	2,608,893	-0.22(-0.45%)
Dec 13, 2022	47.80	48.33	46.67	47.81	3,864,955	+1.42(+3.06%)
Dec 12, 2022	45.51	46.42	45.36	46.39	2,565,693	+0.33(+0.73%)
Dec 09, 2022	47.04	47.42	46.03	46.06	2,350,569	-0.77(-1.64%)
Dec 08, 2022	47.35	47.59	46.66	46.83	2,333,319	-0.11(-0.23%)
Dec 07, 2022	46.40	47.27	46.28	46.94	4,156,903	+0.99(+2.17%)
Dec 06, 2022	46.16	46.30	45.50	45.94	4,404,207	+0.40(+0.87%)
Dec 05, 2022	46.56	46.61	45.27	45.54	2,731,690	-1.28(-2.74%)
Dec 02, 2022	46.19	47.06	45.77	46.83	2,350,265	-0.36(-0.77%)
Dec 01, 2022	46.77	47.52	46.32	47.19	5,425,978	+1.63(+3.57%)
Nov 30, 2022	45.46	46.13	44.48	45.56	3,568,293	+0.80(+1.78%)
Nov 29, 2022	44.01	44.93	43.90	44.77	5,127,489	+1.32(+3.04%)
Nov 28, 2022	44.45	45.11	43.43	43.45	2,963,043	-1.30(-2.91%)
Nov 25, 2022	44.79	45.21	44.63	44.75	1,048,077	+0.05(+0.12%)
Nov 23, 2022	44.04	44.86	43.62	44.69	2,622,166	+0.61(+1.38%)
Nov 22, 2022	42.98	44.11	42.74	44.08	3,171,955	+1.59(+3.74%)
Nov 21, 2022	42.57	42.98	41.64	42.50	1,929,101	-0.33(-0.78%)
Nov 18, 2022	42.36	42.96	42.07	42.83	2,816,562	+0.46(+1.08%)
Nov 17, 2022	41.90	42.43	41.77	42.37	2,379,796	-0.48(-1.13%)
Nov 16, 2022	43.00	43.52	42.71	42.85	2,324,179	-0.30(-0.71%)
Nov 15, 2022	43.97	44.15	42.80	43.16	3,043,290	-0.47(-1.07%)
Nov 14, 2022	43.37	44.19	43.37	43.63	3,026,398	-0.07(-0.16%)
Nov 11, 2022	42.85	43.86	42.37	43.70	5,095,695	+0.95(+2.22%)
Nov 10, 2022	41.45	42.95	41.27	42.75	5,498,688	+3.10(+7.83%)
Nov 09, 2022	40.83	41.31	39.37	39.64	7,453,133	-1.29(-3.16%)
Nov 08, 2022	38.73	41.95	38.30	40.93	7,300,495	+2.28(+5.90%)
Nov 07, 2022	39.38	39.46	37.87	38.65	4,059,360	-0.30(-0.76%)
Nov 04, 2022	38.74	39.07	36.62	38.95	7,983,337	+2.09(+5.67%)
Nov 03, 2022	37.43	38.07	36.81	36.86	3,706,790	-1.09(-2.88%)
Nov 02, 2022	41.27	41.49	37.82	37.95	4,720,174	-3.10(-7.56%)

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.