Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.77	56.88	55.23	56.81	1,654,197	+0.93(+1.67%)
Jan 30, 2023	56.13	56.95	55.81	55.88	2,524,429	-1.57(-2.74%)
Jan 27, 2023	56.22	57.61	56.16	57.45	2,929,383	+1.18(+2.10%)
Jan 26, 2023	55.87	56.32	54.94	56.27	1,806,185	+1.16(+2.10%)
Jan 25, 2023	55.59	55.73	54.45	55.11	1,553,687	-0.88(-1.57%)
Jan 24, 2023	56.08	56.50	55.56	55.99	1,466,009	-0.49(-0.87%)
Jan 23, 2023	56.07	56.54	55.94	56.48	1,688,236	+0.68(+1.21%)
Jan 20, 2023	54.95	55.99	54.60	55.81	1,965,921	+0.82(+1.50%)
Jan 19, 2023	53.77	55.35	53.60	54.98	2,377,589	+1.11(+2.06%)
Jan 18, 2023	54.64	55.62	53.78	53.87	3,459,555	-0.17(-0.31%)
Jan 17, 2023	53.26	54.12	53.23	54.04	3,321,656	+1.03(+1.94%)
Jan 13, 2023	52.50	53.24	52.10	53.01	1,624,068	+0.36(+0.68%)
Jan 12, 2023	52.06	53.04	51.62	52.65	1,963,571	+1.18(+2.30%)
Jan 11, 2023	51.78	52.37	50.93	51.47	1,950,425	+0.25(+0.49%)
Jan 10, 2023	51.19	51.32	50.09	51.22	1,598,412	+0.19(+0.38%)
Jan 09, 2023	51.36	51.97	50.91	51.02	2,638,701	+0.60(+1.19%)
Jan 06, 2023	48.89	50.56	48.68	50.42	2,266,047	+2.34(+4.87%)
Jan 05, 2023	48.06	49.09	47.87	48.08	3,242,731	-0.26(-0.54%)
Jan 04, 2023	47.83	49.14	47.75	48.34	3,371,992	+0.11(+0.23%)
Jan 03, 2023	50.79	50.86	48.11	48.23	3,468,284	-3.12(-6.07%)
Dec 30, 2022	51.20	51.77	51.03	51.35	1,455,020	-0.22(-0.43%)
Dec 29, 2022	50.10	51.68	50.10	51.57	2,068,383	+1.26(+2.50%)
Dec 28, 2022	51.71	51.94	50.11	50.31	1,636,032	-2.03(-3.89%)
Dec 27, 2022	52.06	52.73	51.58	52.35	1,736,909	+0.72(+1.40%)
Dec 23, 2022	49.86	51.63	49.86	51.63	1,576,891	+2.30(+4.67%)
Dec 22, 2022	50.86	50.89	48.80	49.32	1,798,366	-1.55(-3.05%)
Dec 21, 2022	50.72	50.92	50.04	50.88	1,506,753	+1.06(+2.13%)
Dec 20, 2022	49.25	49.99	48.97	49.81	1,485,635	+0.65(+1.32%)
Dec 19, 2022	49.09	49.31	48.37	49.17	2,789,295	+0.68(+1.39%)
Dec 16, 2022	49.30	49.63	48.29	48.49	21,998,484	-1.82(-3.62%)
Dec 15, 2022	50.67	50.84	49.23	50.31	6,786,847	-0.67(-1.31%)
Dec 14, 2022	51.83	51.96	50.59	50.98	5,288,080	-0.41(-0.80%)
Dec 13, 2022	51.35	52.23	51.22	51.39	2,106,676	+1.20(+2.40%)
Dec 12, 2022	50.14	50.90	49.67	50.19	1,972,258	+0.48(+0.97%)
Dec 09, 2022	50.10	50.49	49.69	49.70	2,063,697	-0.26(-0.53%)
Dec 08, 2022	50.96	51.65	49.70	49.97	1,950,005	-0.09(-0.18%)
Dec 07, 2022	50.50	51.12	49.73	50.06	1,909,582	-0.41(-0.81%)
Dec 06, 2022	51.67	52.54	50.40	50.47	2,386,165	-1.56(-2.99%)
Dec 05, 2022	55.23	55.80	51.79	52.03	2,834,204	-2.58(-4.72%)
Dec 02, 2022	53.99	55.32	53.99	54.60	1,765,170	+0.17(+0.32%)
Dec 01, 2022	54.92	55.71	54.25	54.43	2,233,002	+0.05(+0.08%)
Nov 30, 2022	55.06	55.76	53.77	54.38	2,881,904	+0.25(+0.45%)
Nov 29, 2022	54.45	54.73	53.38	54.14	1,913,736	+0.36(+0.68%)
Nov 28, 2022	53.51	54.57	52.99	53.77	1,702,537	-1.01(-1.85%)
Nov 25, 2022	54.91	55.25	54.58	54.79	802,130	+0.17(+0.32%)
Nov 23, 2022	54.49	55.21	54.38	54.61	1,581,235	-0.74(-1.33%)
Nov 22, 2022	55.09	55.53	54.48	55.35	1,653,579	+1.23(+2.27%)
Nov 21, 2022	53.46	54.14	51.84	54.12	2,451,202	-0.26(-0.49%)
Nov 18, 2022	53.47	54.52	53.04	54.38	1,832,675	-0.35(-0.63%)
Nov 17, 2022	54.37	55.02	53.61	54.73	1,658,275	-0.58(-1.05%)
Nov 16, 2022	56.51	56.55	55.18	55.31	1,408,667	-1.46(-2.57%)
Nov 15, 2022	55.92	56.94	55.40	56.77	1,437,721	+1.33(+2.40%)
Nov 14, 2022	55.93	56.75	55.42	55.44	1,318,062	-0.95(-1.68%)
Nov 11, 2022	56.59	56.98	56.11	56.39	2,108,746	+0.89(+1.61%)
Nov 10, 2022	54.71	55.68	54.55	55.50	2,493,879	+1.92(+3.59%)
Nov 09, 2022	54.64	54.91	53.34	53.57	2,774,309	-1.77(-3.19%)
Nov 08, 2022	55.71	55.99	54.78	55.34	2,283,499	-0.37(-0.67%)
Nov 07, 2022	55.99	56.42	55.19	55.71	2,306,376	+0.01(+0.02%)
Nov 04, 2022	56.37	56.70	54.93	55.70	2,615,261	+1.06(+1.93%)
Nov 03, 2022	53.74	55.28	53.35	54.65	2,664,756	+0.10(+0.18%)
Nov 02, 2022	54.89			54.55	2,111,411	-0.42(-0.76%)

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.