Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.05	53.62	52.92	53.62	640,666	+0.59(+1.10%)
Jan 30, 2023	53.34	53.65	52.98	53.04	512,199	-0.65(-1.20%)
Jan 27, 2023	53.63	53.96	53.33	53.68	595,407	-0.08(-0.15%)
Jan 26, 2023	53.63	53.86	53.24	53.76	521,664	+0.32(+0.59%)
Jan 25, 2023	53.04	53.47	52.73	53.44	807,679	-0.32(-0.59%)
Jan 24, 2023	54.22	54.33	53.67	53.76	1,005,760	-0.97(-1.78%)
Jan 23, 2023	54.14	55.04	54.14	54.73	1,260,425	+0.58(+1.06%)
Jan 20, 2023	53.66	54.24	53.39	54.16	2,825,890	+0.73(+1.38%)
Jan 19, 2023	52.98	53.67	52.94	53.42	521,513	+0.06(+0.11%)
Jan 18, 2023	54.24	54.47	53.29	53.36	713,477	-0.72(-1.34%)
Jan 17, 2023	53.95	54.25	53.79	54.09	688,782	-0.01(-0.02%)
Jan 13, 2023	53.23	54.14	53.23	54.10	436,997	+0.52(+0.96%)
Jan 12, 2023	53.66	53.83	53.07	53.58	583,527	-0.16(-0.30%)
Jan 11, 2023	53.77	54.01	53.23	53.74	891,217	+0.06(+0.11%)
Jan 10, 2023	52.61	53.73	52.61	53.68	785,962	+1.10(+2.10%)
Jan 09, 2023	53.20	53.39	52.52	52.58	712,987	-0.43(-0.81%)
Jan 06, 2023	53.24	53.25	51.87	53.01	649,650	+0.08(+0.15%)
Jan 05, 2023	53.10	53.31	52.59	52.93	880,164	-0.33(-0.62%)
Jan 04, 2023	52.62	53.41	52.58	53.25	851,056	+1.00(+1.92%)
Jan 03, 2023	52.53	53.00	51.80	52.25	667,918	+0.05(+0.10%)
Dec 30, 2022	52.04	52.27	51.61	52.20	561,119	-0.26(-0.49%)
Dec 29, 2022	51.74	52.79	51.59	52.46	416,280	+1.11(+2.17%)
Dec 28, 2022	51.85	52.35	51.34	51.35	2,017,752	-0.42(-0.81%)
Dec 27, 2022	51.66	52.01	51.21	51.77	1,894,907	+0.03(+0.06%)
Dec 23, 2022	51.64	51.90	51.36	51.74	364,421	-0.11(-0.21%)
Dec 22, 2022	51.60	51.85	50.93	51.84	543,529	-0.10(-0.19%)
Dec 21, 2022	51.43	52.18	51.42	51.94	489,053	+0.77(+1.51%)
Dec 20, 2022	50.99	51.33	50.62	51.17	422,663	+0.13(+0.25%)
Dec 19, 2022	51.24	51.38	50.80	51.04	520,591	-0.30(-0.58%)
Dec 16, 2022	51.81	51.87	51.06	51.34	1,086,495	-0.89(-1.71%)
Dec 15, 2022	52.87	53.03	52.14	52.23	552,138	-1.34(-2.50%)
Dec 14, 2022	53.71	54.34	53.19	53.57	689,858	-0.33(-0.61%)
Dec 13, 2022	54.22	54.67	53.61	53.90	792,583	+0.80(+1.50%)
Dec 12, 2022	52.53	53.13	52.53	53.10	599,224	+0.64(+1.23%)
Dec 09, 2022	52.57	53.00	52.43	52.46	512,975	-0.35(-0.66%)
Dec 08, 2022	52.18	52.99	51.95	52.81	719,954	+0.86(+1.66%)
Dec 07, 2022	51.40	52.06	51.37	51.94	580,813	+0.53(+1.02%)
Dec 06, 2022	51.89	52.00	51.13	51.42	517,594	-0.68(-1.31%)
Dec 05, 2022	52.73	52.73	52.01	52.10	473,047	-1.08(-2.03%)
Dec 02, 2022	52.48	53.27	52.31	53.18	504,570	-0.01(-0.02%)
Dec 01, 2022	52.91	53.40	52.70	53.19	624,814	+0.59(+1.11%)
Nov 30, 2022	51.05	52.63	50.85	52.61	585,704	+1.62(+3.17%)
Nov 29, 2022	50.84	51.14	50.71	50.99	566,610	+0.00(+0.00%)
Nov 28, 2022	51.52	51.81	50.87	50.99	671,601	-0.89(-1.72%)
Nov 25, 2022	51.82	51.94	51.70	51.88	203,596	+0.17(+0.33%)
Nov 23, 2022	51.20	51.83	51.16	51.71	619,802	+0.56(+1.09%)
Nov 22, 2022	50.86	51.21	50.44	51.16	498,645	+0.19(+0.37%)
Nov 21, 2022	50.63	51.41	50.63	50.97	424,657	+0.09(+0.18%)
Nov 18, 2022	50.82	51.11	50.52	50.88	770,525	+0.61(+1.22%)
Nov 17, 2022	50.48	50.53	49.89	50.27	783,123	-0.78(-1.53%)
Nov 16, 2022	51.43	51.72	50.90	51.05	477,295	-0.38(-0.73%)
Nov 15, 2022	51.41	51.77	50.93	51.43	757,139	+0.71(+1.41%)
Nov 14, 2022	51.30	51.47	50.71	50.71	1,328,524	-0.74(-1.45%)
Nov 11, 2022	51.02	51.84	50.82	51.46	931,847	+0.68(+1.35%)
Nov 10, 2022	49.68	50.86	49.68	50.77	1,634,246	+2.77(+5.76%)
Nov 09, 2022	48.28	48.87	47.94	48.01	786,523	-0.48(-0.98%)
Nov 08, 2022	48.74	49.13	48.05	48.48	1,178,960	-0.45(-0.91%)
Nov 07, 2022	48.89	49.08	48.60	48.93	635,246	+0.30(+0.61%)
Nov 04, 2022	48.48	48.65	47.67	48.63	667,605	+0.80(+1.68%)
Nov 03, 2022	48.14	48.27	47.36	47.83	766,508	-0.89(-1.83%)
Nov 02, 2022	50.10		48.69	48.72	1,077,036	-1.54(-3.06%)

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.