Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.31	54.13	53.30	54.04	1,831,232	+0.87(+1.63%)
Jan 30, 2023	52.83	53.44	52.66	53.17	1,196,071	+0.22(+0.42%)
Jan 27, 2023	53.23	53.32	52.77	52.95	743,147	-0.63(-1.18%)
Jan 26, 2023	53.74	53.80	53.20	53.58	810,294	-0.28(-0.52%)
Jan 25, 2023	53.05	53.88	52.90	53.86	732,757	+0.76(+1.43%)
Jan 24, 2023	53.26	53.46	52.79	53.10	716,121	-0.12(-0.22%)
Jan 23, 2023	53.62	53.62	53.06	53.22	722,203	-0.35(-0.65%)
Jan 20, 2023	53.86	53.86	53.27	53.56	900,268	-0.07(-0.13%)
Jan 19, 2023	53.85	54.12	53.56	53.63	983,410	-0.33(-0.61%)
Jan 18, 2023	54.79	54.81	53.90	53.96	1,734,165	-0.94(-1.72%)
Jan 17, 2023	54.25	55.40	54.21	54.90	1,488,788	+0.80(+1.47%)
Jan 13, 2023	53.80	54.14	53.67	54.10	1,155,411	+0.19(+0.36%)
Jan 12, 2023	54.15	54.50	53.61	53.91	1,769,971	+0.06(+0.11%)
Jan 11, 2023	53.85	54.03	53.44	53.85	1,003,544	+0.03(+0.05%)
Jan 10, 2023	53.99	54.10	53.61	53.82	1,148,421	-0.37(-0.67%)
Jan 09, 2023	54.60	55.08	54.06	54.19	1,009,748	-0.43(-0.79%)
Jan 06, 2023	54.02	54.75	53.84	54.62	779,907	+0.87(+1.63%)
Jan 05, 2023	53.29	54.24	53.26	53.75	1,592,316	+0.25(+0.47%)
Jan 04, 2023	52.99	53.73	52.54	53.50	1,543,386	+1.25(+2.39%)
Jan 03, 2023	53.28	53.51	51.87	52.25	1,250,449	-0.92(-1.74%)
Dec 30, 2022	53.09	53.31	52.80	53.17	851,105	-0.09(-0.16%)
Dec 29, 2022	53.06	53.72	52.80	53.26	847,011	+0.03(+0.05%)
Dec 28, 2022	52.92	53.45	52.83	53.23	955,132	+0.25(+0.47%)
Dec 27, 2022	53.03	53.11	52.67	52.98	486,818	+0.14(+0.27%)
Dec 23, 2022	52.78	52.97	52.50	52.83	504,751	+0.04(+0.07%)
Dec 22, 2022	52.86	52.89	52.11	52.80	678,138	-0.20(-0.38%)
Dec 21, 2022	52.42	53.32	52.32	53.00	1,226,241	+0.97(+1.87%)
Dec 20, 2022	51.95	52.35	51.51	52.03	1,218,283	+0.14(+0.28%)
Dec 19, 2022	51.93	52.56	51.61	51.88	1,116,771	-0.10(-0.19%)
Dec 16, 2022	51.39	52.11	51.15	51.98	1,259,993	+0.29(+0.56%)
Dec 15, 2022	52.16	52.40	51.32	51.69	1,111,512	-1.12(-2.13%)
Dec 14, 2022	52.62	53.30	52.41	52.81	1,028,516	+0.43(+0.83%)
Dec 13, 2022	52.93	53.40	52.36	52.38	1,885,878	+0.25(+0.48%)
Dec 12, 2022	51.51	52.25	51.28	52.13	944,496	+0.33(+0.63%)
Dec 09, 2022	51.11	51.95	50.98	51.81	1,074,545	+0.74(+1.45%)
Dec 08, 2022	50.42	51.53	50.29	51.07	1,701,118	+0.78(+1.55%)
Dec 07, 2022	50.46	50.94	50.23	50.29	1,222,467	-0.16(-0.32%)
Dec 06, 2022	51.07	51.22	49.84	50.45	827,995	-0.72(-1.41%)
Dec 05, 2022	51.40	51.40	50.75	51.17	811,736	-0.65(-1.26%)
Dec 02, 2022	51.36	52.09	51.26	51.83	701,731	+0.22(+0.43%)
Dec 01, 2022	51.23	51.94	51.02	51.60	1,224,144	+0.58(+1.13%)
Nov 30, 2022	49.61	51.20	49.22	51.03	3,921,028	+1.46(+2.95%)
Nov 29, 2022	50.22	50.39	49.51	49.57	657,957	-0.80(-1.58%)
Nov 28, 2022	50.36	51.21	50.31	50.36	801,217	-0.34(-0.66%)
Nov 25, 2022	50.59	50.84	50.37	50.70	343,343	+0.05(+0.09%)
Nov 23, 2022	50.20	50.84	50.20	50.65	611,183	+0.61(+1.21%)
Nov 22, 2022	49.43	50.08	49.26	50.05	1,013,880	+0.85(+1.72%)
Nov 21, 2022	48.44	49.34	48.27	49.20	784,050	+0.38(+0.79%)
Nov 18, 2022	48.89	49.20	48.37	48.82	1,376,345	+0.11(+0.22%)
Nov 17, 2022	47.90	48.75	47.87	48.71	1,305,208	+1.46(+3.09%)
Nov 16, 2022	47.44	47.63	46.69	47.25	1,233,368	-0.05(-0.10%)
Nov 15, 2022	47.40	48.96	47.01	47.30	2,134,083	-0.06(-0.12%)
Nov 14, 2022	47.49	47.79	47.23	47.35	1,052,234	-0.14(-0.29%)
Nov 11, 2022	46.89	47.65	46.70	47.49	1,182,761	+0.69(+1.47%)
Nov 10, 2022	46.50	46.96	46.29	46.80	1,067,149	+1.73(+3.84%)
Nov 09, 2022	45.79	45.92	45.02	45.07	1,105,714	-0.58(-1.27%)
Nov 08, 2022	45.90	46.04	45.05	45.65	1,691,984	+0.24(+0.53%)
Nov 07, 2022	44.79	45.61	44.56	45.41	1,914,123	+1.09(+2.47%)
Nov 04, 2022	44.62	45.08	43.82	44.32	1,628,124	+0.60(+1.37%)
Nov 03, 2022	42.55	43.77	42.06	43.72	1,579,865	+0.84(+1.95%)
Nov 02, 2022	43.57		42.85	42.88	1,429,599	-0.67(-1.54%)

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.