Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.54	57.90	56.53	57.82	120,731	+1.18(+2.09%)
Jan 30, 2023	56.91	57.57	56.62	56.64	111,571	-0.71(-1.24%)
Jan 27, 2023	56.65	57.59	56.65	57.35	130,487	+0.52(+0.91%)
Jan 26, 2023	56.60	56.85	56.28	56.83	166,767	+0.59(+1.04%)
Jan 25, 2023	55.87	56.37	55.79	56.25	139,481	-0.03(-0.05%)
Jan 24, 2023	56.01	56.47	54.68	56.28	154,747	+0.29(+0.52%)
Jan 23, 2023	55.91	56.33	55.53	55.99	177,300	+0.07(+0.12%)
Jan 20, 2023	55.33	55.92	54.58	55.92	166,977	+0.69(+1.25%)
Jan 19, 2023	55.21	55.91	55.19	55.23	159,504	-0.20(-0.36%)
Jan 18, 2023	56.69	56.69	55.38	55.43	118,428	-0.93(-1.66%)
Jan 17, 2023	56.25	56.64	56.16	56.36	184,736	+0.12(+0.22%)
Jan 13, 2023	56.25	56.47	55.95	56.24	116,092	-0.40(-0.71%)
Jan 12, 2023	56.02	56.73	55.63	56.64	149,671	+0.63(+1.12%)
Jan 11, 2023	54.38	56.02	54.38	56.02	114,448	+2.01(+3.72%)
Jan 10, 2023	53.79	54.02	53.33	54.01	141,117	+0.20(+0.38%)
Jan 09, 2023	54.19	54.47	53.73	53.80	219,972	-0.07(-0.12%)
Jan 06, 2023	52.66	54.03	52.44	53.87	217,465	+1.44(+2.75%)
Jan 05, 2023	53.68	53.68	52.34	52.43	112,787	-1.58(-2.92%)
Jan 04, 2023	53.20	54.50	53.20	54.01	242,960	+1.20(+2.28%)
Jan 03, 2023	53.02	53.50	52.18	52.80	451,511	+0.07(+0.13%)
Dec 30, 2022	52.72	53.01	52.11	52.74	240,199	-0.46(-0.87%)
Dec 29, 2022	52.50	53.29	52.33	53.20	288,041	+1.15(+2.22%)
Dec 28, 2022	53.00	53.24	51.99	52.04	211,983	-0.80(-1.51%)
Dec 27, 2022	52.87	53.03	52.40	52.84	407,070	-0.03(-0.05%)
Dec 23, 2022	52.25	52.90	52.04	52.87	179,200	+0.47(+0.90%)
Dec 22, 2022	52.11	52.47	51.48	52.40	201,452	-0.21(-0.40%)
Dec 21, 2022	52.45	53.19	52.45	52.61	195,124	+0.49(+0.94%)
Dec 20, 2022	52.05	52.42	51.53	52.12	221,221	-0.15(-0.29%)
Dec 19, 2022	52.75	52.80	51.96	52.27	219,045	-0.62(-1.18%)
Dec 16, 2022	53.93	53.93	52.36	52.90	237,860	-1.48(-2.72%)
Dec 15, 2022	54.52	54.90	54.11	54.38	168,003	-0.67(-1.22%)
Dec 14, 2022	55.52	56.15	54.80	55.05	276,643	-0.51(-0.92%)
Dec 13, 2022	55.96	56.28	54.88	55.56	243,282	+1.09(+2.00%)
Dec 12, 2022	54.17	54.47	53.64	54.47	167,860	+0.43(+0.79%)
Dec 09, 2022	54.05	54.62	54.03	54.04	169,682	-0.10(-0.19%)
Dec 08, 2022	53.83	54.60	53.83	54.15	202,010	+0.36(+0.67%)
Dec 07, 2022	53.57	54.30	53.41	53.79	388,172	+0.15(+0.28%)
Dec 06, 2022	54.03	54.18	53.35	53.63	661,582	-0.38(-0.71%)
Dec 05, 2022	54.55	54.78	53.91	54.02	194,550	-0.92(-1.67%)
Dec 02, 2022	54.53	55.21	54.33	54.93	275,504	-0.26(-0.47%)
Dec 01, 2022	55.52	56.13	54.80	55.19	403,857	-0.14(-0.26%)
Nov 30, 2022	54.03	55.37	53.66	55.33	420,432	+1.17(+2.17%)
Nov 29, 2022	53.34	54.21	53.17	54.16	236,061	+0.90(+1.69%)
Nov 28, 2022	54.49	54.70	53.13	53.26	181,960	-1.47(-2.69%)
Nov 25, 2022	54.44	54.83	54.44	54.73	42,057	+0.28(+0.51%)
Nov 23, 2022	54.23	54.70	53.97	54.45	144,623	+0.10(+0.19%)
Nov 22, 2022	54.48	54.48	53.98	54.35	257,215	+0.24(+0.44%)
Nov 21, 2022	53.68	54.20	53.43	54.11	258,114	+0.37(+0.69%)
Nov 18, 2022	53.43	53.87	53.18	53.74	156,803	+0.75(+1.42%)
Nov 17, 2022	52.92	53.16	52.57	52.99	213,483	-0.43(-0.80%)
Nov 16, 2022	53.86	53.99	53.30	53.41	150,056	-0.43(-0.80%)
Nov 15, 2022	54.02	54.09	53.27	53.84	324,713	+0.66(+1.24%)
Nov 14, 2022	54.41	54.41	53.17	53.19	299,278	-1.39(-2.55%)
Nov 11, 2022	54.89	55.25	54.49	54.58	212,114	-0.14(-0.26%)
Nov 10, 2022	52.51	54.81	52.51	54.72	386,065	+3.76(+7.37%)
Nov 09, 2022	51.31	51.91	50.87	50.96	206,416	-0.50(-0.96%)
Nov 08, 2022	51.33	51.98	51.15	51.46	241,940	+0.31(+0.60%)
Nov 07, 2022	51.45	51.74	50.84	51.15	357,194	-0.09(-0.17%)
Nov 04, 2022	50.85	51.49	50.17	51.24	414,605	+0.62(+1.22%)
Nov 03, 2022	50.26	50.95	49.67	50.62	265,350	+0.07(+0.13%)
Nov 02, 2022	51.89		50.46	50.55	251,097	-1.39(-2.68%)

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.