Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.35	51.73	50.96	51.73	39,926	+1.38(+2.75%)
Jan 30, 2023	50.46	50.62	50.26	50.34	17,002	-0.17(-0.33%)
Jan 27, 2023	50.45	50.62	50.15	50.51	47,987	-0.82(-1.59%)
Jan 26, 2023	51.35	51.42	51.18	51.33	14,303	-0.02(-0.04%)
Jan 25, 2023	51.23	51.35	50.98	51.35	94,129	-0.21(-0.41%)
Jan 24, 2023	51.73	51.86	51.56	51.56	19,652	-0.61(-1.16%)
Jan 23, 2023	52.07	52.27	51.98	52.16	146,874	-0.37(-0.70%)
Jan 20, 2023	52.42	52.54	52.23	52.53	6,605	-0.07(-0.13%)
Jan 19, 2023	52.34	52.60	52.27	52.60	299,618	+0.37(+0.71%)
Jan 18, 2023	52.69	52.69	52.23	52.23	26,874	-0.20(-0.37%)
Jan 17, 2023	52.44	52.52	52.37	52.43	7,736	-0.36(-0.69%)
Jan 13, 2023	52.43	52.82	52.43	52.79	50,859	-0.26(-0.49%)
Jan 12, 2023	52.77	53.05	52.61	53.05	40,766	+0.57(+1.08%)
Jan 11, 2023	52.36	52.68	52.22	52.48	112,720	+0.07(+0.13%)
Jan 10, 2023	52.31	52.48	52.20	52.41	376,191	+0.33(+0.63%)
Jan 09, 2023	52.39	52.54	52.01	52.09	143,927	-0.31(-0.59%)
Jan 06, 2023	51.58	52.39	51.47	52.39	35,070	+0.64(+1.23%)
Jan 05, 2023	51.98	51.98	51.69	51.76	28,087	-0.21(-0.40%)
Jan 04, 2023	51.75	52.16	51.71	51.97	42,393	-0.07(-0.13%)
Jan 03, 2023	51.94	52.24	51.90	52.03	13,948	+0.50(+0.96%)
Dec 30, 2022	51.86	51.97	51.47	51.54	34,194	-0.20(-0.38%)
Dec 29, 2022	51.34	52.33	51.34	51.74	38,886	+0.53(+1.03%)
Dec 28, 2022	51.44	51.58	51.20	51.21	44,359	+0.19(+0.38%)
Dec 27, 2022	50.88	51.21	50.88	51.01	36,133	+1.41(+2.84%)
Dec 23, 2022	49.78	50.49	49.43	49.61	181,098	-1.76(-3.43%)
Dec 22, 2022	51.36	51.37	50.95	51.37	23,091	-0.83(-1.58%)
Dec 21, 2022	52.23	52.23	51.98	52.19	13,753	-0.81(-1.52%)
Dec 20, 2022	52.90	53.18	52.90	53.00	12,877	+0.05(+0.09%)
Dec 19, 2022	53.15	53.22	52.89	52.95	13,147	-0.03(-0.06%)
Dec 16, 2022	52.88	53.11	52.79	52.98	27,258	-0.10(-0.19%)
Dec 15, 2022	53.55	53.55	53.02	53.08	30,624	-0.86(-1.59%)
Dec 14, 2022	54.12	54.30	53.83	53.94	27,593	+0.00(+0.00%)
Dec 13, 2022	54.48	54.48	53.81	53.94	17,074	+0.25(+0.47%)
Dec 12, 2022	53.20	53.77	53.20	53.68	27,824	+0.47(+0.88%)
Dec 09, 2022	53.39	53.48	53.22	53.22	18,383	-0.63(-1.16%)
Dec 08, 2022	53.80	54.03	53.80	53.84	15,507	+0.16(+0.30%)
Dec 07, 2022	53.95	53.95	53.49	53.68	93,478	-0.01(-0.02%)
Dec 06, 2022	54.06	54.16	53.62	53.69	21,119	-0.63(-1.15%)
Dec 05, 2022	54.55	54.55	54.16	54.32	26,039	-0.57(-1.03%)
Dec 02, 2022	54.62	54.90	54.53	54.89	35,789	+0.37(+0.68%)
Dec 01, 2022	54.75	54.77	54.38	54.52	26,682	+0.22(+0.40%)
Nov 30, 2022	54.11	54.87	53.72	54.30	129,180	+0.80(+1.49%)
Nov 29, 2022	53.20	53.56	53.20	53.50	30,916	+0.21(+0.39%)
Nov 28, 2022	53.68	53.90	53.27	53.30	53,184	+0.03(+0.06%)
Nov 25, 2022	53.28	53.35	53.12	53.27	27,762	+0.58(+1.10%)
Nov 23, 2022	52.64	52.79	52.59	52.69	19,958	-0.07(-0.13%)
Nov 22, 2022	52.60	52.91	52.53	52.76	33,236	+0.32(+0.61%)
Nov 21, 2022	52.58	52.59	52.38	52.44	45,808	-0.14(-0.27%)
Nov 18, 2022	52.54	52.62	52.42	52.58	9,775	-0.13(-0.25%)
Nov 17, 2022	52.49	52.73	52.47	52.71	60,170	-0.15(-0.28%)
Nov 16, 2022	53.15	53.23	52.74	52.86	23,396	-0.77(-1.43%)
Nov 15, 2022	54.11	54.15	53.54	53.62	21,538	-0.04(-0.07%)
Nov 14, 2022	53.65	54.03	53.59	53.66	53,174	-0.45(-0.83%)
Nov 11, 2022	53.91	54.23	53.86	54.11	18,163	-0.48(-0.88%)
Nov 10, 2022	53.98	54.81	53.95	54.59	80,660	+1.22(+2.29%)
Nov 09, 2022	53.48	53.64	53.29	53.37	44,359	-0.56(-1.03%)
Nov 08, 2022	53.76	54.18	53.68	53.92	23,782	+0.35(+0.65%)
Nov 07, 2022	53.58	53.70	53.47	53.57	43,337	+0.04(+0.07%)
Nov 04, 2022	53.06	53.55	52.98	53.53	12,205	+0.96(+1.82%)
Nov 03, 2022	52.40	52.83	52.35	52.58	16,727	+0.44(+0.84%)
Nov 02, 2022	52.62	52.90	52.12	52.14	34,999	-0.48(-0.91%)

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.