Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.07	55.54	54.94	55.51	2,594,569	+0.28(+0.50%)
Jan 30, 2023	55.35	55.56	55.17	55.24	54,023	-0.30(-0.53%)
Jan 27, 2023	55.42	55.69	55.32	55.53	52,436	+0.00(+0.00%)
Jan 26, 2023	55.64	55.64	55.19	55.53	42,468	+0.01(+0.02%)
Jan 25, 2023	55.11	55.52	55.01	55.52	42,241	+0.62(+1.13%)
Jan 24, 2023	54.72	55.05	54.49	54.90	26,943	+0.22(+0.40%)
Jan 23, 2023	54.37	54.81	54.30	54.68	91,223	+0.08(+0.14%)
Jan 20, 2023	54.05	54.62	53.98	54.61	44,340	+0.61(+1.13%)
Jan 19, 2023	53.90	54.13	53.77	53.99	80,317	+0.12(+0.23%)
Jan 18, 2023	54.60	54.74	53.85	53.87	137,100	-0.12(-0.23%)
Jan 17, 2023	53.91	54.09	53.87	53.99	449,431	+0.20(+0.37%)
Jan 13, 2023	53.29	53.84	53.29	53.79	84,839	+0.30(+0.55%)
Jan 12, 2023	53.10	53.54	52.66	53.50	94,214	+1.04(+1.99%)
Jan 11, 2023	52.40	52.46	52.18	52.46	2,016,511	+0.32(+0.62%)
Jan 10, 2023	51.96	52.15	51.80	52.13	42,063	-0.04(-0.07%)
Jan 09, 2023	52.34	52.66	52.15	52.17	136,476	+0.09(+0.17%)
Jan 06, 2023	51.26	52.15	50.95	52.08	70,212	+1.21(+2.39%)
Jan 05, 2023	50.89	51.06	50.73	50.87	94,023	-0.69(-1.33%)
Jan 04, 2023	51.85	51.85	51.36	51.56	102,683	+0.11(+0.22%)
Jan 03, 2023	51.56	51.81	51.24	51.44	549,174	+0.14(+0.28%)
Dec 30, 2022	51.39	51.53	51.18	51.30	100,299	-0.33(-0.65%)
Dec 29, 2022	51.35	51.76	51.35	51.63	92,869	+0.77(+1.52%)
Dec 28, 2022	51.53	51.56	50.80	50.86	83,745	-0.60(-1.17%)
Dec 27, 2022	51.39	51.66	51.25	51.46	62,359	+0.05(+0.09%)
Dec 23, 2022	51.11	51.43	51.05	51.41	97,168	+0.28(+0.54%)
Dec 22, 2022	51.39	51.39	50.78	51.14	68,720	-0.38(-0.74%)
Dec 21, 2022	51.43	51.68	51.32	51.52	203,606	+0.21(+0.41%)
Dec 20, 2022	51.22	51.58	51.15	51.31	136,186	+0.37(+0.73%)
Dec 19, 2022	51.21	51.35	50.78	50.94	169,424	-0.30(-0.58%)
Dec 16, 2022	51.06	51.30	50.79	51.23	634,753	+0.10(+0.19%)
Dec 15, 2022	51.85	51.92	51.02	51.14	171,874	-1.33(-2.53%)
Dec 14, 2022	52.68	52.90	52.12	52.47	69,451	-0.17(-0.33%)
Dec 13, 2022	53.18	53.26	52.48	52.64	99,174	+0.89(+1.73%)
Dec 12, 2022	51.60	51.82	51.50	51.74	90,224	-0.08(-0.15%)
Dec 09, 2022	51.80	52.14	51.74	51.82	220,120	+0.14(+0.27%)
Dec 08, 2022	51.41	51.68	51.25	51.68	124,055	+0.44(+0.87%)
Dec 07, 2022	51.14	51.40	51.06	51.23	272,426	+0.05(+0.09%)
Dec 06, 2022	51.41	51.57	50.95	51.18	134,479	-0.07(-0.13%)
Dec 05, 2022	51.77	51.97	51.16	51.25	155,513	-0.96(-1.83%)
Dec 02, 2022	51.70	52.44	51.64	52.21	145,686	-0.16(-0.31%)
Dec 01, 2022	52.43	52.57	52.13	52.37	522,496	+0.31(+0.60%)
Nov 30, 2022	51.41	52.19	51.05	52.05	76,013	+0.82(+1.61%)
Nov 29, 2022	51.25	51.48	51.18	51.23	85,378	+0.08(+0.15%)
Nov 28, 2022	51.33	51.59	51.09	51.16	133,056	-0.47(-0.92%)
Nov 25, 2022	51.50	51.72	51.50	51.63	31,747	+0.21(+0.40%)
Nov 23, 2022	50.93	51.50	50.93	51.42	117,470	+0.59(+1.15%)
Nov 22, 2022	50.45	50.83	50.41	50.83	91,018	+0.82(+1.65%)
Nov 21, 2022	50.05	50.09	49.85	50.01	81,058	-0.43(-0.84%)
Nov 18, 2022	50.65	50.65	50.32	50.44	185,263	-0.08(-0.15%)
Nov 17, 2022	50.02	50.56	50.02	50.51	226,752	+0.05(+0.09%)
Nov 16, 2022	50.71	50.71	50.34	50.46	225,693	-0.21(-0.41%)
Nov 15, 2022	50.95	51.07	50.49	50.67	167,170	+0.49(+0.98%)
Nov 14, 2022	50.22	50.56	50.13	50.18	160,201	-0.55(-1.08%)
Nov 11, 2022	50.36	50.81	50.22	50.73	60,299	+1.02(+2.06%)
Nov 10, 2022	48.80	49.73	48.76	49.71	213,417	+2.62(+5.57%)
Nov 09, 2022	47.50	47.78	47.09	47.09	182,898	-0.84(-1.76%)
Nov 08, 2022	47.80	48.26	47.66	47.93	128,188	+0.49(+1.04%)
Nov 07, 2022	47.50	47.59	47.28	47.44	198,758	+0.08(+0.16%)
Nov 04, 2022	46.93	47.38	46.70	47.36	89,547	+1.44(+3.13%)
Nov 03, 2022	45.78	46.09	45.66	45.92	69,537	-0.27(-0.59%)
Nov 02, 2022	46.90		46.15	46.20	135,747	-0.45(-0.97%)

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.