Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2023	54.35	54.95	53.78	53.88	171,580	-0.83(-1.52%)
Jan 27, 2023	54.94	55.74	54.63	54.71	169,483	-0.72(-1.30%)
Jan 26, 2023	55.29	55.49	54.56	55.43	184,928	+0.56(+1.02%)
Jan 25, 2023	53.85	55.13	53.35	54.87	173,654	+0.38(+0.70%)
Jan 24, 2023	54.33	55.26	54.24	54.49	139,371	-0.22(-0.40%)
Jan 23, 2023	53.85	54.95	53.70	54.71	166,308	+0.97(+1.80%)
Jan 20, 2023	52.85	53.75	52.65	53.74	167,948	+1.06(+2.01%)
Jan 19, 2023	52.44	53.23	52.41	52.68	206,578	+0.08(+0.15%)
Jan 18, 2023	53.17	54.30	52.54	52.60	226,781	-0.27(-0.51%)
Jan 17, 2023	52.93	53.59	52.85	52.87	193,166	-0.20(-0.38%)
Jan 13, 2023	53.25	53.67	53.01	53.07	200,552	-0.55(-1.03%)
Jan 12, 2023	53.16	53.77	52.62	53.62	232,501	+0.75(+1.42%)
Jan 11, 2023	53.05	53.16	52.36	52.87	199,424	-0.05(-0.09%)
Jan 10, 2023	51.20	53.13	51.20	52.92	262,576	+1.41(+2.74%)
Jan 09, 2023	52.20	52.36	51.46	51.51	228,550	-0.36(-0.69%)
Jan 06, 2023	50.48	51.87	50.27	51.87	172,139	+1.98(+3.97%)
Jan 05, 2023	50.85	50.85	49.83	49.89	315,212	-0.96(-1.89%)
Jan 04, 2023	50.73	50.93	50.19	50.85	484,832	+0.67(+1.34%)
Jan 03, 2023	50.85	51.48	49.82	50.18	347,372	-0.44(-0.87%)
Dec 30, 2022	50.18	51.15	49.98	50.62	329,618	-0.16(-0.32%)
Dec 29, 2022	50.24	51.15	50.19	50.78	162,447	+0.81(+1.62%)
Dec 28, 2022	51.27	51.50	49.96	49.97	155,732	-1.09(-2.13%)
Dec 27, 2022	51.03	51.43	50.48	51.06	176,357	+0.11(+0.22%)
Dec 23, 2022	49.81	50.98	49.47	50.95	144,488	+1.11(+2.23%)
Dec 22, 2022	51.20	51.20	49.55	49.84	377,805	-1.85(-3.58%)
Dec 21, 2022	50.53	51.77	50.37	51.69	365,163	+1.67(+3.34%)
Dec 20, 2022	49.48	50.11	49.04	50.02	368,744	+0.63(+1.28%)
Dec 19, 2022	49.53	50.01	49.20	49.39	421,569	-0.05(-0.10%)
Dec 16, 2022	48.42	49.54	48.32	49.44	1,927,632	+0.46(+0.94%)
Dec 15, 2022	50.45	50.56	48.55	48.98	442,703	-2.05(-4.02%)
Dec 14, 2022	51.19	52.00	50.60	51.03	427,573	-0.30(-0.58%)
Dec 13, 2022	53.18	53.66	51.23	51.33	617,924	-0.12(-0.23%)
Dec 12, 2022	51.11	52.13	51.01	51.45	470,693	+0.60(+1.18%)
Dec 09, 2022	50.20	51.41	50.00	50.86	384,934	-0.01(-0.02%)
Dec 08, 2022	51.34	51.74	48.96	50.87	690,082	-2.92(-5.43%)
Dec 07, 2022	54.42	54.51	53.79	53.79	245,118	-0.81(-1.48%)
Dec 06, 2022	55.08	55.36	54.34	54.59	198,428	-0.72(-1.30%)
Dec 05, 2022	56.26	56.29	54.92	55.31	222,720	-1.29(-2.27%)
Dec 02, 2022	56.00	56.91	55.70	56.60	270,866	-0.13(-0.23%)
Dec 01, 2022	57.24	57.82	56.35	56.73	254,685	-0.13(-0.23%)
Nov 30, 2022	55.11	56.86	54.19	56.86	474,806	+1.66(+3.02%)
Nov 29, 2022	55.06	55.46	54.83	55.19	398,741	+0.27(+0.49%)
Nov 28, 2022	55.55	56.01	54.77	54.92	454,487	-1.07(-1.91%)
Nov 25, 2022	55.83	56.61	55.83	55.99	125,255	-0.44(-0.78%)
Nov 23, 2022	56.55	57.03	56.21	56.43	175,614	-0.31(-0.54%)
Nov 22, 2022	56.85	56.85	55.92	56.74	176,990	+0.29(+0.51%)
Nov 21, 2022	56.04	56.86	56.04	56.45	162,123	+0.20(+0.35%)
Nov 18, 2022	56.29	57.26	55.92	56.25	160,185	+0.71(+1.27%)
Nov 17, 2022	55.71	55.92	55.03	55.54	217,601	-0.65(-1.15%)
Nov 16, 2022	56.37	56.90	56.06	56.19	185,940	-0.53(-0.93%)
Nov 15, 2022	56.87	58.07	56.55	56.72	213,851	+0.60(+1.07%)
Nov 14, 2022	56.09	56.90	56.03	56.12	165,609	-0.62(-1.09%)
Nov 11, 2022	56.81	57.27	56.21	56.74	219,286	-0.12(-0.21%)
Nov 10, 2022	55.02	56.91	55.02	56.86	230,746	+3.84(+7.24%)
Nov 09, 2022	53.18	53.92	52.81	53.02	231,945	-0.48(-0.89%)
Nov 08, 2022	53.70	54.68	53.28	53.50	301,247	-0.11(-0.20%)
Nov 07, 2022	53.63	54.05	53.15	53.61	216,000	+0.04(+0.07%)
Nov 04, 2022	53.93	54.13	52.70	53.57	182,823	+0.62(+1.17%)
Nov 03, 2022	52.82	53.66	52.27	52.95	195,355	-0.37(-0.69%)
Nov 02, 2022	55.63		53.22	53.32	294,512	-2.39(-4.29%)

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.