Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.77	58.57	55.50	58.14	3,055,944	+1.64(+2.91%)
Jan 30, 2023	58.01	58.30	56.14	56.50	3,213,853	-1.66(-2.86%)
Jan 27, 2023	58.06	61.62	57.73	58.16	4,836,949	+1.36(+2.39%)
Jan 26, 2023	56.60	56.95	55.14	56.81	2,664,634	+0.34(+0.61%)
Jan 25, 2023	55.81	56.80	55.49	56.46	1,852,448	+0.09(+0.16%)
Jan 24, 2023	55.51	56.87	55.51	56.37	1,343,057	-0.05(-0.09%)
Jan 23, 2023	55.76	57.03	55.67	56.42	2,053,930	+0.88(+1.58%)
Jan 20, 2023	55.25	55.58	54.70	55.55	1,073,537	+0.82(+1.49%)
Jan 19, 2023	55.02	55.20	54.02	54.73	1,446,500	-0.56(-1.01%)
Jan 18, 2023	55.53	57.17	55.27	55.29	2,207,420	-0.09(-0.16%)
Jan 17, 2023	54.65	55.74	54.42	55.38	2,435,649	+1.13(+2.09%)
Jan 13, 2023	54.42	54.73	54.01	54.25	2,742,038	-0.63(-1.15%)
Jan 12, 2023	55.31	55.39	54.66	54.88	1,485,961	-0.35(-0.64%)
Jan 11, 2023	55.21	55.74	54.54	55.23	1,567,159	+0.82(+1.50%)
Jan 10, 2023	54.91	54.98	54.01	54.42	1,549,030	-0.64(-1.16%)
Jan 09, 2023	54.18	56.18	53.95	55.06	1,506,129	+0.51(+0.94%)
Jan 06, 2023	53.37	54.97	53.14	54.54	1,370,840	+1.52(+2.88%)
Jan 05, 2023	53.13	53.30	52.31	53.02	1,424,504	-0.45(-0.85%)
Jan 04, 2023	52.67	54.28	52.18	53.47	2,468,286	+1.28(+2.45%)
Jan 03, 2023	51.97	52.42	51.25	52.19	1,836,854	+0.63(+1.22%)
Dec 30, 2022	51.35	52.01	51.04	51.56	1,384,960	-0.11(-0.21%)
Dec 29, 2022	50.90	52.23	50.90	51.67	948,824	+1.06(+2.10%)
Dec 28, 2022	51.49	51.82	50.43	50.61	913,284	-1.08(-2.09%)
Dec 27, 2022	51.44	52.04	51.21	51.69	735,839	+0.17(+0.32%)
Dec 23, 2022	50.80	51.64	50.68	51.52	832,337	+0.61(+1.20%)
Dec 22, 2022	50.87	51.16	49.67	50.91	1,291,100	-0.37(-0.73%)
Dec 21, 2022	50.66	51.56	50.04	51.29	1,789,374	+1.03(+2.06%)
Dec 20, 2022	51.17	51.42	50.17	50.25	2,418,697	-1.26(-2.44%)
Dec 19, 2022	53.50	53.55	51.42	51.51	2,936,934	-1.95(-3.64%)
Dec 16, 2022	53.37	53.89	53.05	53.46	5,751,423	-0.29(-0.53%)
Dec 15, 2022	55.54	55.66	53.56	53.75	1,445,552	-2.57(-4.56%)
Dec 14, 2022	55.20	56.80	55.20	56.31	1,839,493	+0.95(+1.72%)
Dec 13, 2022	57.04	57.77	55.18	55.36	2,098,746	-0.16(-0.28%)
Dec 12, 2022	53.85	55.53	53.40	55.52	1,862,529	+1.62(+3.01%)
Dec 09, 2022	54.01	54.34	53.73	53.89	1,532,033	-0.34(-0.63%)
Dec 08, 2022	55.26	55.52	53.97	54.24	1,535,435	-0.87(-1.57%)
Dec 07, 2022	54.31	55.30	54.14	55.10	1,664,982	+0.44(+0.81%)
Dec 06, 2022	54.61	55.04	53.85	54.66	1,505,852	+0.02(+0.04%)
Dec 05, 2022	55.34	55.62	54.28	54.64	1,448,083	-1.16(-2.08%)
Dec 02, 2022	54.89	56.48	54.59	55.80	1,459,878	+0.48(+0.87%)
Dec 01, 2022	54.31	55.59	53.55	55.32	2,017,511	+0.90(+1.66%)
Nov 30, 2022	53.53	54.59	52.99	54.42	2,849,095	+0.63(+1.17%)
Nov 29, 2022	53.86	54.43	53.20	53.79	1,033,733	+0.25(+0.46%)
Nov 28, 2022	53.09	54.76	52.80	53.54	1,809,165	-0.07(-0.13%)
Nov 25, 2022	53.08	53.70	52.78	53.61	381,916	+0.59(+1.11%)
Nov 23, 2022	52.56	53.29	52.26	53.02	989,726	+0.40(+0.76%)
Nov 22, 2022	53.36	53.80	52.18	52.62	1,808,920	-0.44(-0.83%)
Nov 21, 2022	53.63	54.19	52.94	53.06	1,805,671	-0.67(-1.24%)
Nov 18, 2022	53.27	53.86	52.43	53.73	2,126,860	+1.20(+2.28%)
Nov 17, 2022	52.25	52.66	50.97	52.53	1,586,833	-0.39(-0.74%)
Nov 16, 2022	54.77	54.92	52.61	52.93	2,692,461	-2.66(-4.79%)
Nov 15, 2022	54.84	56.35	54.55	55.59	3,695,753	+1.81(+3.36%)
Nov 14, 2022	52.76	55.02	52.58	53.78	2,960,949	+1.07(+2.03%)
Nov 11, 2022	52.66	54.49	52.15	52.71	4,932,045	+0.94(+1.82%)
Nov 10, 2022	48.11	51.85	47.80	51.77	3,835,284	+5.13(+11.01%)
Nov 09, 2022	47.41	48.69	46.51	46.63	1,312,892	-1.27(-2.64%)
Nov 08, 2022	48.82	48.82	47.24	47.90	2,112,750	-0.64(-1.31%)
Nov 07, 2022	47.50	48.92	47.16	48.54	1,584,552	+1.16(+2.45%)
Nov 04, 2022	47.24	47.62	46.51	47.38	1,094,165	+0.45(+0.96%)
Nov 03, 2022	45.77	47.43	45.24	46.93	1,597,201	+0.49(+1.06%)
Nov 02, 2022	47.61	48.74	46.44	46.44	1,820,046	-1.46(-3.05%)

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.