Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.92	53.52	52.38	53.49	1,436,015	+0.83(+1.57%)
Jan 30, 2023	53.24	53.54	52.57	52.66	280,559	-0.76(-1.43%)
Jan 27, 2023	53.49	53.52	52.92	53.42	333,149	+0.08(+0.14%)
Jan 26, 2023	52.76	53.40	52.57	53.35	334,219	+0.45(+0.85%)
Jan 25, 2023	53.32	53.58	52.36	52.90	406,800	-0.59(-1.11%)
Jan 24, 2023	52.54	53.88	52.32	53.49	446,857	+1.04(+1.97%)
Jan 23, 2023	51.63	52.74	51.35	52.45	583,158	+0.04(+0.07%)
Jan 20, 2023	52.68	52.68	51.14	52.42	758,533	-0.09(-0.18%)
Jan 19, 2023	53.02	53.09	51.81	52.51	581,380	-0.68(-1.27%)
Jan 18, 2023	54.71	54.71	53.17	53.19	390,305	-1.49(-2.72%)
Jan 17, 2023	55.48	55.66	54.66	54.68	408,005	-0.51(-0.92%)
Jan 13, 2023	55.39	55.46	55.00	55.18	210,360	-0.44(-0.80%)
Jan 12, 2023	55.44	55.87	55.20	55.63	238,114	+0.39(+0.70%)
Jan 11, 2023	54.89	55.43	54.82	55.24	317,436	+0.42(+0.77%)
Jan 10, 2023	54.98	55.05	54.31	54.82	317,057	-0.35(-0.63%)
Jan 09, 2023	55.66	55.70	54.81	55.17	392,933	-0.63(-1.13%)
Jan 06, 2023	55.53	56.06	55.30	55.80	313,027	+0.78(+1.42%)
Jan 05, 2023	55.89	55.89	54.78	55.02	227,512	-0.90(-1.62%)
Jan 04, 2023	56.44	56.99	55.70	55.92	374,046	-0.39(-0.69%)
Jan 03, 2023	55.46	56.34	55.11	56.31	284,290	+0.42(+0.76%)
Dec 30, 2022	56.13	56.29	55.38	55.88	417,281	-0.46(-0.82%)
Dec 29, 2022	55.38	56.60	55.38	56.34	352,474	+0.69(+1.24%)
Dec 28, 2022	55.91	56.12	55.39	55.66	345,209	-0.10(-0.19%)
Dec 27, 2022	55.08	55.80	55.08	55.76	149,954	+0.68(+1.23%)
Dec 23, 2022	54.48	55.14	54.37	55.08	199,816	+0.61(+1.12%)
Dec 22, 2022	54.12	54.53	53.35	54.47	307,740	+0.24(+0.45%)
Dec 21, 2022	53.66	54.25	53.66	54.22	392,890	+0.80(+1.50%)
Dec 20, 2022	53.48	53.80	53.26	53.42	544,843	-0.08(-0.14%)
Dec 19, 2022	53.65	53.99	53.16	53.50	421,879	+0.09(+0.18%)
Dec 16, 2022	53.24	53.71	52.59	53.40	1,161,179	-0.14(-0.26%)
Dec 15, 2022	54.39	54.55	53.27	53.55	325,928	-1.03(-1.88%)
Dec 14, 2022	55.03	55.48	54.17	54.57	341,438	+0.07(+0.12%)
Dec 13, 2022	55.16	55.61	54.29	54.51	490,293	+0.23(+0.43%)
Dec 12, 2022	53.87	54.35	53.38	54.27	287,699	+0.51(+0.95%)
Dec 09, 2022	54.25	54.73	53.75	53.76	229,740	-0.61(-1.13%)
Dec 08, 2022	53.48	54.64	53.18	54.38	267,030	+0.83(+1.55%)
Dec 07, 2022	53.85	54.29	53.44	53.55	259,410	-0.27(-0.50%)
Dec 06, 2022	54.09	54.31	53.44	53.82	251,199	-0.41(-0.76%)
Dec 05, 2022	53.98	54.31	53.30	54.23	291,835	+0.05(+0.09%)
Dec 02, 2022	52.90	54.55	52.76	54.18	348,353	+0.73(+1.36%)
Dec 01, 2022	54.40	55.08	53.42	53.45	276,163	-0.96(-1.76%)
Nov 30, 2022	52.99	54.50	52.55	54.41	581,358	+1.18(+2.22%)
Nov 29, 2022	53.43	53.49	52.95	53.23	216,767	-0.35(-0.66%)
Nov 28, 2022	53.56	53.93	52.96	53.58	335,122	-0.48(-0.88%)
Nov 25, 2022	53.22	54.11	53.17	54.06	123,006	+1.04(+1.97%)
Nov 23, 2022	52.83	53.15	52.43	53.02	314,500	+0.02(+0.04%)
Nov 22, 2022	52.16	53.04	52.16	53.00	391,032	+0.84(+1.61%)
Nov 21, 2022	51.58	52.47	50.36	52.16	401,539	+0.43(+0.83%)
Nov 18, 2022	50.04	51.96	49.89	51.73	474,681	+2.26(+4.58%)
Nov 17, 2022	49.72	49.87	49.22	49.47	320,408	-0.53(-1.06%)
Nov 16, 2022	50.04	50.17	49.40	50.00	309,048	+0.04(+0.07%)
Nov 15, 2022	49.34	50.17	49.30	49.96	225,769	+0.51(+1.04%)
Nov 14, 2022	49.66	50.06	49.37	49.45	342,375	-0.07(-0.13%)
Nov 11, 2022	50.09	50.09	49.17	49.51	280,450	-0.73(-1.45%)
Nov 10, 2022	48.84	50.34	48.28	50.24	409,112	+2.26(+4.72%)
Nov 09, 2022	47.82	48.43	47.75	47.98	248,482	-0.04(-0.08%)
Nov 08, 2022	47.79	48.81	47.74	48.01	333,841	+0.15(+0.31%)
Nov 07, 2022	48.93	48.93	47.58	47.86	366,807	-1.08(-2.21%)
Nov 04, 2022	48.44	49.22	48.20	48.95	257,333	+0.50(+1.04%)
Nov 03, 2022	48.92	49.06	48.24	48.44	283,379	-0.83(-1.68%)
Nov 02, 2022	48.95	50.51	48.91	49.27	609,139	+0.04(+0.08%)

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.