Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.02	51.38	48.66	51.32	4,720,942	+1.87(+3.77%)
Jan 30, 2023	50.99	51.21	49.39	49.45	4,447,587	-2.37(-4.57%)
Jan 27, 2023	50.48	52.52	50.08	51.82	4,858,163	+0.63(+1.23%)
Jan 26, 2023	51.51	51.82	49.52	51.19	4,034,021	-0.08(-0.15%)
Jan 25, 2023	50.96	51.78	50.17	51.27	4,658,913	-0.67(-1.29%)
Jan 24, 2023	50.32	53.11	50.30	51.94	5,659,943	+1.10(+2.16%)
Jan 23, 2023	50.37	51.08	49.53	50.84	4,386,447	+0.74(+1.47%)
Jan 20, 2023	48.26	50.82	47.82	50.10	6,207,435	+1.45(+2.99%)
Jan 19, 2023	50.24	52.21	48.65	48.65	12,357,045	-3.86(-7.35%)
Jan 18, 2023	55.50	56.59	52.19	52.51	9,190,572	-1.39(-2.57%)
Jan 17, 2023	53.65	54.51	53.11	53.89	5,380,290	+0.25(+0.46%)
Jan 13, 2023	51.91	54.05	51.53	53.65	4,781,349	+1.27(+2.42%)
Jan 12, 2023	51.91	52.42	49.71	52.38	5,835,090	+1.35(+2.64%)
Jan 11, 2023	52.27	52.61	50.77	51.03	5,263,962	-1.01(-1.94%)
Jan 10, 2023	49.71	52.19	49.03	52.05	5,833,906	+2.66(+5.39%)
Jan 09, 2023	46.75	49.76	46.65	49.38	6,282,578	+3.84(+8.43%)
Jan 06, 2023	45.70	46.90	44.87	45.54	4,728,571	+0.85(+1.91%)
Jan 05, 2023	44.50	45.18	43.36	44.69	3,904,114	+0.35(+0.80%)
Jan 04, 2023	43.98	45.09	43.59	44.33	3,585,998	+0.54(+1.23%)
Jan 03, 2023	44.96	45.85	43.66	43.79	2,931,641	-0.87(-1.96%)
Dec 30, 2022	45.20	45.66	43.90	44.67	3,679,275	-1.07(-2.34%)
Dec 29, 2022	43.25	45.88	42.96	45.74	4,825,063	+2.71(+6.30%)
Dec 28, 2022	44.07	44.07	42.66	43.03	3,171,762	-1.04(-2.36%)
Dec 27, 2022	44.11	44.78	43.80	44.07	2,067,780	+0.65(+1.49%)
Dec 23, 2022	43.39	43.78	42.73	43.42	2,098,749	+0.34(+0.80%)
Dec 22, 2022	43.79	43.84	41.08	43.08	3,797,222	-1.00(-2.27%)
Dec 21, 2022	43.89	44.94	43.18	44.08	4,054,930	+0.77(+1.77%)
Dec 20, 2022	41.87	43.55	41.83	43.31	5,031,581	+1.74(+4.18%)
Dec 19, 2022	42.24	42.44	41.17	41.57	3,246,688	-0.39(-0.94%)
Dec 16, 2022	41.82	42.80	41.48	41.97	7,466,356	-0.54(-1.27%)
Dec 15, 2022	43.62	43.87	42.25	42.51	4,377,254	-2.19(-4.90%)
Dec 14, 2022	44.55	45.14	43.98	44.70	3,820,565	-0.66(-1.45%)
Dec 13, 2022	47.69	48.02	44.65	45.36	4,523,053	+0.35(+0.79%)
Dec 12, 2022	43.60	45.07	43.02	45.00	4,582,252	+0.72(+1.62%)
Dec 09, 2022	45.00	45.34	43.99	44.29	4,669,476	-2.16(-4.65%)
Dec 08, 2022	47.54	47.61	46.22	46.45	2,613,697	+0.67(+1.46%)
Dec 07, 2022	46.74	47.78	45.75	45.78	3,206,730	-1.68(-3.54%)
Dec 06, 2022	46.47	47.94	46.22	47.46	4,175,998	+1.76(+3.85%)
Dec 05, 2022	49.61	50.35	45.70	45.70	6,504,267	-3.80(-7.68%)
Dec 02, 2022	47.21	49.69	46.81	49.50	4,920,249	+1.27(+2.63%)
Dec 01, 2022	49.16	49.88	47.99	48.23	3,917,044	-1.01(-2.05%)
Nov 30, 2022	48.02	49.60	46.79	49.25	6,897,002	+2.39(+5.09%)
Nov 29, 2022	46.94	47.46	46.61	46.86	3,696,187	+1.25(+2.74%)
Nov 28, 2022	46.09	46.51	44.77	45.61	4,890,134	-1.43(-3.05%)
Nov 25, 2022	47.69	48.08	46.77	47.05	1,717,837	-0.61(-1.28%)
Nov 23, 2022	47.66	48.11	47.04	47.66	3,271,688	-0.84(-1.72%)
Nov 22, 2022	46.88	48.55	46.11	48.49	5,693,604	+2.68(+5.85%)
Nov 21, 2022	45.32	46.06	43.73	45.81	5,473,942	-0.67(-1.44%)
Nov 18, 2022	47.33	47.71	45.90	46.48	4,038,622	-0.06(-0.13%)
Nov 17, 2022	46.10	46.62	44.75	46.54	5,788,473	-1.28(-2.67%)
Nov 16, 2022	46.81	47.97	45.42	47.81	7,889,981	-0.53(-1.10%)
Nov 15, 2022	48.73	49.11	47.59	48.34	5,488,897	+0.97(+2.05%)
Nov 14, 2022	45.73	48.19	45.58	47.37	6,692,982	+0.55(+1.17%)
Nov 11, 2022	44.46	49.87	44.25	46.82	18,392,412	+3.76(+8.74%)
Nov 10, 2022	42.06	44.69	42.06	43.06	8,348,122	+3.09(+7.74%)
Nov 09, 2022	41.78	41.99	39.63	39.96	4,558,165	-2.51(-5.90%)
Nov 08, 2022	41.44	42.62	40.73	42.47	4,823,344	+1.69(+4.14%)
Nov 07, 2022	41.72	42.04	40.28	40.78	4,876,369	-0.87(-2.10%)
Nov 04, 2022	40.81	42.75	40.08	41.65	11,298,622	+4.62(+12.47%)
Nov 03, 2022	36.49	37.52	35.87	37.04	4,486,643	-0.07(-0.19%)
Nov 02, 2022	39.99		37.10	37.10	5,319,944	-3.06(-7.61%)

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.