Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	61.54	63.27	61.44	63.17	1,578,987	+1.82(+2.97%)
Jan 30, 2023	61.07	62.06	60.67	61.35	2,033,824	+0.09(+0.14%)
Jan 27, 2023	57.45	61.59	56.85	61.26	3,235,450	+3.99(+6.97%)
Jan 26, 2023	56.09	57.42	55.89	57.27	1,384,786	+1.13(+2.02%)
Jan 25, 2023	55.41	56.25	54.98	56.14	1,203,874	+0.15(+0.26%)
Jan 24, 2023	55.94	56.24	55.14	55.99	1,142,987	+0.04(+0.07%)
Jan 23, 2023	55.23	56.46	55.13	55.95	1,818,209	+0.80(+1.45%)
Jan 20, 2023	53.50	55.25	52.91	55.15	1,139,008	+2.04(+3.85%)
Jan 19, 2023	53.75	53.87	52.51	53.10	1,209,623	-1.19(-2.20%)
Jan 18, 2023	54.71	55.55	54.15	54.30	1,137,491	+0.11(+0.20%)
Jan 17, 2023	55.14	55.35	54.15	54.19	1,330,820	-1.12(-2.03%)
Jan 13, 2023	55.08	55.65	54.98	55.31	1,093,576	-0.21(-0.37%)
Jan 12, 2023	54.72	55.68	54.25	55.52	1,544,721	+1.10(+2.01%)
Jan 11, 2023	54.62	55.23	54.22	54.42	1,099,535	+0.35(+0.65%)
Jan 10, 2023	53.79	54.42	53.34	54.07	1,266,143	-0.72(-1.32%)
Jan 09, 2023	55.46	55.76	54.79	54.80	1,163,380	-0.16(-0.28%)
Jan 06, 2023	53.79	55.21	53.52	54.95	1,555,383	+1.81(+3.40%)
Jan 05, 2023	53.05	53.17	51.68	53.14	1,721,548	+1.03(+1.97%)
Jan 04, 2023	51.66	52.21	51.31	52.12	1,098,491	+0.90(+1.76%)
Jan 03, 2023	51.87	52.29	50.57	51.22	1,030,333	-0.56(-1.08%)
Dec 30, 2022	51.92	52.11	51.36	51.77	1,082,844	-0.56(-1.07%)
Dec 29, 2022	52.12	52.95	52.12	52.33	531,129	+0.30(+0.58%)
Dec 28, 2022	52.89	53.30	51.83	52.03	596,520	-0.85(-1.61%)
Dec 27, 2022	52.58	53.05	52.22	52.88	799,524	+0.55(+1.05%)
Dec 23, 2022	51.33	52.39	51.28	52.33	555,850	+1.02(+1.98%)
Dec 22, 2022	51.39	51.39	50.17	51.31	912,980	-0.73(-1.41%)
Dec 21, 2022	51.01	52.30	51.01	52.05	1,050,351	+1.50(+2.96%)
Dec 20, 2022	50.09	51.38	50.09	50.55	938,898	+0.42(+0.84%)
Dec 19, 2022	50.39	51.10	49.93	50.13	1,064,365	-0.14(-0.27%)
Dec 16, 2022	49.82	50.42	49.53	50.27	3,453,785	-0.11(-0.21%)
Dec 15, 2022	51.99	52.50	50.27	50.38	1,503,891	-2.67(-5.03%)
Dec 14, 2022	53.71	53.95	52.41	53.05	1,506,744	-0.67(-1.26%)
Dec 13, 2022	55.55	55.79	53.35	53.72	1,640,729	+0.03(+0.05%)
Dec 12, 2022	52.66	53.77	52.39	53.69	1,071,655	+1.10(+2.08%)
Dec 09, 2022	53.45	53.94	52.42	52.60	1,084,940	-0.94(-1.75%)
Dec 08, 2022	54.76	55.07	53.37	53.53	1,233,151	-0.57(-1.05%)
Dec 07, 2022	53.37	54.93	53.05	54.10	1,097,337	+0.35(+0.66%)
Dec 06, 2022	53.81	54.73	52.90	53.75	1,644,933	-0.07(-0.13%)
Dec 05, 2022	54.65	54.76	53.70	53.82	979,220	-1.51(-2.72%)
Dec 02, 2022	54.68	55.89	54.58	55.32	864,082	+0.03(+0.05%)
Dec 01, 2022	55.89	56.22	55.06	55.29	910,943	-0.43(-0.77%)
Nov 30, 2022	55.64	55.76	54.22	55.72	1,370,605	+0.18(+0.32%)
Nov 29, 2022	55.37	55.96	54.90	55.55	790,700	+0.71(+1.30%)
Nov 28, 2022	55.93	56.23	54.79	54.83	771,006	-1.78(-3.14%)
Nov 25, 2022	56.50	57.15	56.41	56.61	755,669	-0.14(-0.24%)
Nov 23, 2022	56.32	57.07	56.04	56.75	978,778	+0.10(+0.17%)
Nov 22, 2022	55.81	56.92	55.55	56.65	1,345,074	+1.56(+2.84%)
Nov 21, 2022	53.69	55.49	53.48	55.09	1,647,762	-0.67(-1.21%)
Nov 18, 2022	56.05	56.31	54.96	55.76	952,860	+0.35(+0.64%)
Nov 17, 2022	54.17	55.41	53.25	55.41	1,465,250	+0.22(+0.41%)
Nov 16, 2022	56.60	56.94	54.06	55.19	2,547,840	-2.05(-3.59%)
Nov 15, 2022	59.26	60.35	57.06	57.24	3,612,461	-1.87(-3.16%)
Nov 14, 2022	57.45	60.15	56.92	59.11	1,823,490	+1.11(+1.91%)
Nov 11, 2022	58.42	59.33	55.93	58.00	3,021,916	-0.17(-0.29%)
Nov 10, 2022	56.68	58.51	56.20	58.17	1,885,675	+4.25(+7.89%)
Nov 09, 2022	55.55	56.70	53.86	53.92	1,551,005	-2.40(-4.25%)
Nov 08, 2022	56.45	57.60	55.95	56.31	1,664,219	+0.26(+0.47%)
Nov 07, 2022	56.10	56.58	55.32	56.05	1,229,049	+0.06(+0.10%)
Nov 04, 2022	54.58	56.96	54.33	55.99	1,907,236	+2.68(+5.03%)
Nov 03, 2022	50.58	53.77	50.49	53.31	1,396,498	+1.62(+3.13%)
Nov 02, 2022	52.86		51.62	51.69	1,619,725	-1.36(-2.57%)

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.