Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.51	52.82	52.32	52.82	8,480	+0.13(+0.24%)
Jan 30, 2023	52.98	53.04	52.66	52.70	13,211	-0.70(-1.31%)
Jan 27, 2023	53.27	53.51	53.13	53.40	4,932	+0.18(+0.35%)
Jan 26, 2023	53.23	53.23	52.75	53.21	10,761	+0.25(+0.47%)
Jan 25, 2023	52.59	53.04	52.52	52.96	12,612	+0.07(+0.14%)
Jan 24, 2023	52.81	53.11	52.77	52.89	6,530	-0.21(-0.40%)
Jan 23, 2023	52.57	53.10	52.57	53.10	21,457	+0.53(+1.01%)
Jan 20, 2023	52.25	52.67	52.21	52.57	13,330	+0.44(+0.84%)
Jan 19, 2023	52.20	52.20	51.73	52.13	17,716	-0.30(-0.57%)
Jan 18, 2023	53.12	53.23	52.43	52.43	51,670	+0.04(+0.07%)
Jan 17, 2023	52.53	52.70	52.33	52.40	27,802	+0.03(+0.06%)
Jan 13, 2023	51.73	52.37	51.73	52.37	25,189	+0.40(+0.77%)
Jan 12, 2023	51.62	52.12	51.54	51.97	11,329	+0.86(+1.69%)
Jan 11, 2023	50.90	51.17	50.82	51.11	4,272	+0.50(+1.00%)
Jan 10, 2023	50.69	50.81	50.54	50.60	55,608	-0.01(-0.02%)
Jan 09, 2023	50.82	51.08	50.61	50.61	14,426	+0.42(+0.83%)
Jan 06, 2023	49.16	50.40	49.16	50.19	137,146	+1.26(+2.58%)
Jan 05, 2023	48.99	49.09	48.83	48.93	15,055	-0.41(-0.83%)
Jan 04, 2023	49.22	49.45	49.14	49.34	15,322	+0.81(+1.66%)
Jan 03, 2023	48.74	48.85	48.38	48.53	14,035	+0.61(+1.28%)
Dec 30, 2022	48.36	48.36	47.92	47.92	6,656	-0.64(-1.31%)
Dec 29, 2022	48.24	48.70	48.24	48.56	11,038	+0.87(+1.82%)
Dec 28, 2022	48.20	48.28	47.57	47.69	26,086	+0.02(+0.04%)
Dec 27, 2022	48.04	48.30	47.67	47.67	15,666	-0.49(-1.03%)
Dec 23, 2022	47.86	48.17	47.81	48.17	15,279	+0.48(+1.00%)
Dec 22, 2022	47.93	47.93	47.36	47.69	15,382	-0.57(-1.19%)
Dec 21, 2022	47.89	48.34	47.89	48.26	21,774	+0.82(+1.74%)
Dec 20, 2022	47.28	47.62	47.24	47.44	18,506	-0.17(-0.37%)
Dec 19, 2022	47.82	47.84	47.41	47.61	62,339	+0.10(+0.20%)
Dec 16, 2022	47.64	47.75	47.52	47.52	79,346	-0.97(-2.00%)
Dec 15, 2022	48.98	48.98	48.25	48.49	19,286	-0.99(-2.00%)
Dec 14, 2022	49.37	49.94	49.37	49.48	13,582	-0.11(-0.23%)
Dec 13, 2022	50.00	50.00	49.50	49.59	6,661	+1.04(+2.13%)
Dec 12, 2022	48.42	48.75	48.32	48.55	38,614	-0.12(-0.24%)
Dec 09, 2022	48.54	49.03	48.54	48.67	17,542	+0.23(+0.48%)
Dec 08, 2022	48.08	48.50	48.08	48.44	92,912	+0.36(+0.74%)
Dec 07, 2022	48.25	48.27	48.08	48.08	1,715	-0.06(-0.12%)
Dec 06, 2022	48.69	48.69	48.05	48.14	7,459	-0.82(-1.68%)
Dec 05, 2022	49.39	49.39	48.87	48.96	9,633	-0.59(-1.20%)
Dec 02, 2022	49.11	49.72	49.06	49.55	10,500	+0.37(+0.74%)
Dec 01, 2022	49.41	49.41	49.09	49.19	8,764	+0.91(+1.88%)
Nov 30, 2022	47.86	48.47	47.62	48.28	2,431	+0.55(+1.15%)
Nov 29, 2022	47.59	48.04	47.59	47.73	15,199	+0.16(+0.34%)
Nov 28, 2022	48.32	48.32	47.57	47.57	22,852	-1.21(-2.49%)
Nov 25, 2022	48.49	48.84	48.49	48.78	4,098	+0.46(+0.96%)
Nov 23, 2022	47.79	48.32	47.79	48.32	21,034	+0.68(+1.44%)
Nov 22, 2022	47.30	47.67	47.30	47.64	22,510	+0.58(+1.23%)
Nov 21, 2022	46.92	47.18	46.84	47.06	32,629	-0.23(-0.49%)
Nov 18, 2022	47.51	47.51	47.14	47.29	31,527	+0.11(+0.23%)
Nov 17, 2022	46.73	47.26	46.71	47.18	438,447	-0.14(-0.29%)
Nov 16, 2022	47.47	47.57	47.19	47.32	10,459	-0.45(-0.95%)
Nov 15, 2022	48.61	48.61	47.40	47.77	4,444	-0.07(-0.14%)
Nov 14, 2022	48.06	48.21	47.84	47.84	2,386	-0.86(-1.76%)
Nov 11, 2022	47.89	48.73	47.89	48.70	4,161	+1.36(+2.88%)
Nov 10, 2022	46.68	47.33	46.58	47.33	6,030	+2.85(+6.42%)
Nov 09, 2022	44.34	44.81	44.33	44.48	19,530	-0.36(-0.80%)
Nov 08, 2022	44.56	45.31	44.56	44.84	9,628	+0.47(+1.06%)
Nov 07, 2022	44.37	44.66	44.14	44.37	9,600	+0.69(+1.59%)
Nov 04, 2022	43.13	43.76	42.91	43.67	7,205	+1.91(+4.57%)
Nov 03, 2022	41.69	42.08	41.62	41.76	16,197	-0.88(-2.07%)
Nov 02, 2022	43.30	43.87	42.65	42.65	5,088	-0.83(-1.90%)

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.