Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.40	54.98	51.73	54.36	360,134	+0.16(+0.30%)
Jan 30, 2023	54.74	55.71	53.88	54.20	303,514	-0.75(-1.36%)
Jan 27, 2023	53.55	55.15	53.32	54.95	269,912	+1.13(+2.10%)
Jan 26, 2023	53.98	54.70	53.01	53.82	154,419	+0.31(+0.58%)
Jan 25, 2023	53.27	53.98	52.43	53.51	298,343	-0.38(-0.71%)
Jan 24, 2023	53.66	55.27	52.96	53.89	236,036	+0.00(+0.00%)
Jan 23, 2023	54.00	54.47	52.80	53.89	287,531	+0.25(+0.47%)
Jan 20, 2023	53.40	53.79	50.36	53.64	604,017	+0.78(+1.48%)
Jan 19, 2023	54.21	55.23	52.68	52.86	293,451	-1.67(-3.06%)
Jan 18, 2023	54.89	57.02	54.44	54.53	344,406	+0.06(+0.11%)
Jan 17, 2023	57.20	57.20	53.85	54.47	525,331	-3.32(-5.74%)
Jan 13, 2023	54.98	58.04	54.87	57.79	449,114	+2.85(+5.19%)
Jan 12, 2023	53.64	55.00	52.67	54.94	218,124	+1.38(+2.58%)
Jan 11, 2023	51.53	54.71	50.60	53.56	484,195	+2.00(+3.88%)
Jan 10, 2023	50.03	51.92	50.03	51.56	251,286	+1.61(+3.22%)
Jan 09, 2023	51.42	51.42	48.89	49.95	221,335	-0.58(-1.15%)
Jan 06, 2023	49.93	50.74	49.01	50.53	428,390	+0.92(+1.85%)
Jan 05, 2023	50.20	51.11	48.57	49.61	219,013	-0.83(-1.65%)
Jan 04, 2023	50.43	50.93	49.05	50.44	354,370	+0.44(+0.88%)
Jan 03, 2023	52.87	53.70	49.45	50.00	452,579	-2.85(-5.39%)
Dec 30, 2022	53.49	53.68	52.38	52.85	226,848	-1.12(-2.08%)
Dec 29, 2022	53.59	54.70	52.57	53.97	234,012	+1.13(+2.14%)
Dec 28, 2022	53.70	53.70	52.78	52.84	222,603	-0.01(-0.02%)
Dec 27, 2022	54.00	54.09	52.34	52.85	161,584	-1.15(-2.13%)
Dec 23, 2022	54.61	55.53	53.33	54.00	314,148	-0.88(-1.60%)
Dec 22, 2022	55.00	55.74	53.79	54.88	363,848	-0.39(-0.71%)
Dec 21, 2022	55.17	56.44	54.06	55.27	388,436	+0.32(+0.58%)
Dec 20, 2022	52.52	55.39	51.90	54.95	302,338	+1.99(+3.76%)
Dec 19, 2022	53.36	53.72	51.51	52.96	589,982	-0.56(-1.05%)
Dec 16, 2022	54.11	55.36	53.00	53.52	977,079	-1.51(-2.74%)
Dec 15, 2022	53.96	55.12	53.12	55.03	524,563	-0.10(-0.18%)
Dec 14, 2022	56.10	56.70	54.12	55.13	441,390	-1.07(-1.90%)
Dec 13, 2022	55.00	56.73	54.81	56.20	584,554	+2.55(+4.75%)
Dec 12, 2022	53.58	54.56	53.17	53.65	423,359	+0.62(+1.17%)
Dec 09, 2022	53.23	54.28	52.95	53.03	233,635	-0.41(-0.77%)
Dec 08, 2022	53.23	54.19	52.47	53.44	233,205	+0.56(+1.06%)
Dec 07, 2022	52.36	54.26	52.36	52.88	329,332	+0.28(+0.53%)
Dec 06, 2022	53.76	53.76	52.13	52.60	256,627	-1.05(-1.96%)
Dec 05, 2022	54.32	54.32	52.93	53.65	275,809	-0.87(-1.60%)
Dec 02, 2022	52.20	54.80	51.26	54.52	444,517	+1.27(+2.38%)
Dec 01, 2022	53.00	54.20	52.52	53.25	551,568	+0.00(+0.00%)
Nov 30, 2022	52.00	53.46	51.52	53.25	471,806	+1.28(+2.46%)
Nov 29, 2022	51.22	52.09	51.22	51.97	308,727	+0.56(+1.09%)
Nov 28, 2022	52.14	52.34	50.92	51.41	317,973	-0.75(-1.44%)
Nov 25, 2022	52.00	52.76	51.63	52.16	202,884	+0.07(+0.13%)
Nov 23, 2022	51.00	54.04	50.78	52.09	605,620	+1.19(+2.34%)
Nov 22, 2022	50.00	52.00	49.36	50.90	481,125	+1.54(+3.12%)
Nov 21, 2022	50.98	51.16	48.95	49.36	321,332	-1.72(-3.37%)
Nov 18, 2022	51.25	51.56	50.18	51.08	445,892	+1.18(+2.36%)
Nov 17, 2022	51.00	51.18	49.43	49.90	524,407	-2.56(-4.88%)
Nov 16, 2022	51.10	52.65	50.04	52.46	650,673	+1.77(+3.49%)
Nov 15, 2022	49.84	52.00	49.17	50.69	869,665	+1.94(+3.98%)
Nov 14, 2022	49.04	49.61	47.46	48.75	945,847	-0.46(-0.93%)
Nov 11, 2022	48.90	51.49	48.44	49.21	853,026	+0.79(+1.63%)
Nov 10, 2022	47.96	48.56	46.49	48.42	917,630	+3.47(+7.72%)
Nov 09, 2022	49.99	50.00	42.51	44.95	1,293,434	+2.79(+6.62%)
Nov 08, 2022	42.39	43.22	40.39	42.16	553,878	+0.02(+0.05%)
Nov 07, 2022	42.50	43.43	41.26	42.14	326,615	-0.36(-0.85%)
Nov 04, 2022	43.30	44.55	41.14	42.50	316,068	+0.07(+0.16%)
Nov 03, 2022	42.28	43.20	41.02	42.43	280,374	-0.69(-1.60%)
Nov 02, 2022	43.91		43.04	43.12	387,613	-1.01(-2.29%)

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.