Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.56	56.75	55.46	56.55	1,549,473	+1.05(+1.89%)
Jan 30, 2023	55.13	56.52	55.02	55.51	2,837,066	+0.42(+0.76%)
Jan 27, 2023	54.35	55.27	54.20	55.08	932,104	+0.22(+0.41%)
Jan 26, 2023	54.53	55.31	53.80	54.86	3,599,204	+0.40(+0.74%)
Jan 25, 2023	54.92	54.92	53.60	54.46	4,678,189	-0.48(-0.87%)
Jan 24, 2023	57.26	57.43	54.86	54.93	4,735,699	-2.57(-4.47%)
Jan 23, 2023	57.70	58.22	57.16	57.51	9,807,537	+1.23(+2.19%)
Jan 20, 2023	56.00	56.67	55.49	56.27	1,106,625	+0.46(+0.82%)
Jan 19, 2023	55.33	56.09	55.33	55.81	1,010,960	+0.19(+0.34%)
Jan 18, 2023	55.98	56.08	55.50	55.63	1,246,747	-0.33(-0.58%)
Jan 17, 2023	55.68	56.52	55.53	55.95	837,136	+0.36(+0.64%)
Jan 13, 2023	55.28	55.70	55.20	55.60	1,025,100	+0.08(+0.15%)
Jan 12, 2023	55.94	55.94	55.32	55.51	914,321	-0.37(-0.67%)
Jan 11, 2023	55.59	56.18	55.37	55.89	1,321,664	+0.48(+0.86%)
Jan 10, 2023	54.79	55.46	54.29	55.41	1,047,733	+0.76(+1.39%)
Jan 09, 2023	54.95	55.19	54.58	54.65	1,200,085	-0.20(-0.36%)
Jan 06, 2023	53.82	55.03	53.64	54.85	770,926	+1.39(+2.61%)
Jan 05, 2023	53.78	54.02	53.31	53.46	737,594	-0.84(-1.55%)
Jan 04, 2023	54.50	54.63	53.94	54.30	541,580	+0.27(+0.50%)
Jan 03, 2023	54.34	54.36	53.62	54.03	972,760	-0.06(-0.10%)
Dec 30, 2022	53.88	54.17	53.53	54.08	535,642	-0.19(-0.34%)
Dec 29, 2022	54.10	54.53	53.69	54.27	1,394,548	+0.47(+0.87%)
Dec 28, 2022	54.02	54.55	53.60	53.80	1,811,362	+0.12(+0.23%)
Dec 27, 2022	52.64	53.69	52.33	53.68	1,678,327	+1.19(+2.26%)
Dec 23, 2022	52.23	52.68	51.90	52.49	1,293,276	+0.26(+0.50%)
Dec 22, 2022	51.63	52.32	51.42	52.23	2,019,991	+0.08(+0.16%)
Dec 21, 2022	50.81	52.15	50.52	52.15	998,298	+1.34(+2.63%)
Dec 20, 2022	50.76	51.20	50.32	50.81	766,448	-0.24(-0.48%)
Dec 19, 2022	51.64	51.74	50.70	51.05	1,083,334	-0.55(-1.07%)
Dec 16, 2022	51.90	52.56	50.90	51.61	2,298,808	-0.15(-0.29%)
Dec 15, 2022	52.88	53.01	51.59	51.76	1,918,209	-1.62(-3.03%)
Dec 14, 2022	53.18	54.43	53.14	53.37	1,616,885	+0.20(+0.37%)
Dec 13, 2022	53.84	53.93	52.56	53.18	888,879	+0.36(+0.67%)
Dec 12, 2022	53.22	53.34	52.18	52.82	1,147,047	-0.07(-0.14%)
Dec 09, 2022	53.31	53.70	52.68	52.90	812,464	-0.52(-0.98%)
Dec 08, 2022	51.80	53.53	51.76	53.42	1,516,342	+1.56(+3.01%)
Dec 07, 2022	51.03	52.27	50.83	51.86	1,012,306	+0.76(+1.48%)
Dec 06, 2022	51.41	51.53	50.47	51.10	1,085,412	-0.45(-0.87%)
Dec 05, 2022	51.42	52.43	51.08	51.55	1,633,915	+0.63(+1.23%)
Dec 02, 2022	50.24	51.23	50.09	50.92	1,115,249	+0.18(+0.35%)
Dec 01, 2022	51.44	51.49	50.55	50.74	894,270	-0.55(-1.08%)
Nov 30, 2022	49.88	51.35	49.80	51.30	1,268,024	+1.47(+2.95%)
Nov 29, 2022	50.62	50.65	49.74	49.83	1,318,346	-0.85(-1.68%)
Nov 28, 2022	50.82	51.38	50.51	50.68	898,385	-0.22(-0.44%)
Nov 25, 2022	50.33	51.24	49.91	50.90	667,815	+0.81(+1.62%)
Nov 23, 2022	50.57	51.06	49.96	50.09	1,338,481	-0.86(-1.69%)
Nov 22, 2022	51.77	52.07	50.74	50.95	1,078,928	-1.26(-2.42%)
Nov 21, 2022	51.12	52.84	50.95	52.21	1,857,597	+1.11(+2.17%)
Nov 18, 2022	51.74	52.03	50.40	51.11	1,248,881	-0.20(-0.40%)
Nov 17, 2022	51.63	51.90	50.19	51.31	1,863,371	-0.80(-1.54%)
Nov 16, 2022	52.77	52.93	51.45	52.11	2,851,073	-0.64(-1.22%)
Nov 15, 2022	52.39	53.25	51.68	52.75	1,656,396	+0.64(+1.23%)
Nov 14, 2022	51.42	52.63	51.22	52.11	3,739,992	+1.07(+2.10%)
Nov 11, 2022	49.41	51.17	49.28	51.04	2,057,917	+1.41(+2.85%)
Nov 10, 2022	48.69	49.69	47.94	49.63	2,570,826	+2.27(+4.80%)
Nov 09, 2022	46.55	48.64	46.36	47.35	3,982,447	+0.41(+0.87%)
Nov 08, 2022	47.35	47.69	46.63	46.95	4,827,530	-0.79(-1.66%)
Nov 07, 2022	51.18	51.24	45.34	47.74	7,904,460	-10.27(-17.70%)
Nov 04, 2022	58.26	58.96	57.29	58.00	412,429	+0.15(+0.26%)
Nov 03, 2022	56.98	58.42	56.40	57.85	297,587	+0.32(+0.55%)
Nov 02, 2022	59.93		57.37	57.54	497,905	-3.08(-5.08%)

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.