Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.06	55.53	54.93	55.50	2,595,319	+0.28(+0.50%)
Jan 30, 2023	55.34	55.55	55.15	55.22	54,039	-0.30(-0.53%)
Jan 27, 2023	55.40	55.67	55.31	55.52	52,451	+0.00(+0.00%)
Jan 26, 2023	55.62	55.62	55.17	55.52	42,480	+0.01(+0.02%)
Jan 25, 2023	55.10	55.51	54.99	55.51	42,253	+0.62(+1.13%)
Jan 24, 2023	54.71	55.03	54.48	54.89	26,951	+0.22(+0.40%)
Jan 23, 2023	54.35	54.79	54.28	54.67	91,250	+0.08(+0.14%)
Jan 20, 2023	54.04	54.61	53.97	54.59	44,353	+0.61(+1.13%)
Jan 19, 2023	53.88	54.11	53.76	53.98	80,340	+0.12(+0.23%)
Jan 18, 2023	54.58	54.72	53.84	53.85	137,140	-0.12(-0.23%)
Jan 17, 2023	53.89	54.07	53.85	53.98	449,561	+0.20(+0.37%)
Jan 13, 2023	53.27	53.83	53.27	53.78	84,864	+0.30(+0.55%)
Jan 12, 2023	53.08	53.52	52.65	53.48	94,241	+1.04(+1.99%)
Jan 11, 2023	52.38	52.44	52.16	52.44	2,017,093	+0.32(+0.62%)
Jan 10, 2023	51.94	52.13	51.78	52.12	42,075	-0.04(-0.07%)
Jan 09, 2023	52.33	52.64	52.13	52.15	136,515	+0.09(+0.17%)
Jan 06, 2023	51.25	52.13	50.93	52.07	70,233	+1.21(+2.39%)
Jan 05, 2023	50.87	51.05	50.71	50.85	94,050	-0.69(-1.33%)
Jan 04, 2023	51.84	51.84	51.34	51.54	102,712	+0.11(+0.22%)
Jan 03, 2023	51.54	51.79	51.23	51.43	549,333	+0.14(+0.28%)
Dec 30, 2022	51.38	51.51	51.17	51.28	100,328	-0.33(-0.65%)
Dec 29, 2022	51.33	51.74	51.33	51.62	92,896	+0.77(+1.52%)
Dec 28, 2022	51.51	51.54	50.79	50.84	83,769	-0.60(-1.17%)
Dec 27, 2022	51.37	51.65	51.23	51.45	62,377	+0.05(+0.09%)
Dec 23, 2022	51.09	51.42	51.03	51.40	97,196	+0.28(+0.54%)
Dec 22, 2022	51.38	51.38	50.77	51.12	68,740	-0.38(-0.74%)
Dec 21, 2022	51.42	51.67	51.30	51.50	203,665	+0.21(+0.41%)
Dec 20, 2022	51.21	51.56	51.13	51.29	136,225	+0.37(+0.73%)
Dec 19, 2022	51.20	51.33	50.77	50.92	169,473	-0.30(-0.58%)
Dec 16, 2022	51.05	51.28	50.78	51.22	634,936	+0.10(+0.19%)
Dec 15, 2022	51.84	51.91	51.01	51.12	171,924	-1.33(-2.53%)
Dec 14, 2022	52.66	52.88	52.11	52.45	69,471	-0.17(-0.33%)
Dec 13, 2022	53.17	53.25	52.47	52.62	99,202	+0.89(+1.73%)
Dec 12, 2022	51.59	51.80	51.48	51.73	90,251	-0.08(-0.15%)
Dec 09, 2022	51.78	52.12	51.73	51.80	220,183	+0.14(+0.27%)
Dec 08, 2022	51.40	51.67	51.24	51.66	124,091	+0.44(+0.87%)
Dec 07, 2022	51.12	51.39	51.05	51.22	272,505	+0.05(+0.09%)
Dec 06, 2022	51.40	51.56	50.93	51.17	134,517	-0.07(-0.13%)
Dec 05, 2022	51.76	51.95	51.15	51.24	155,558	-0.96(-1.83%)
Dec 02, 2022	51.69	52.43	51.62	52.19	145,728	-0.16(-0.31%)
Dec 01, 2022	52.42	52.55	52.12	52.35	522,647	+0.31(+0.60%)
Nov 30, 2022	51.40	52.17	51.04	52.04	76,035	+0.82(+1.61%)
Nov 29, 2022	51.24	51.46	51.16	51.22	85,402	+0.08(+0.15%)
Nov 28, 2022	51.31	51.58	51.07	51.14	133,094	-0.47(-0.92%)
Nov 25, 2022	51.48	51.71	51.48	51.61	31,756	+0.21(+0.41%)
Nov 23, 2022	50.91	51.49	50.91	51.41	117,504	+0.59(+1.15%)
Nov 22, 2022	50.43	50.82	50.39	50.82	91,044	+0.82(+1.65%)
Nov 21, 2022	50.03	50.08	49.83	50.00	81,082	-0.43(-0.84%)
Nov 18, 2022	50.64	50.64	50.31	50.42	185,317	-0.08(-0.15%)
Nov 17, 2022	50.01	50.54	50.01	50.50	226,817	+0.05(+0.09%)
Nov 16, 2022	50.70	50.70	50.33	50.45	225,759	-0.21(-0.41%)
Nov 15, 2022	50.93	51.05	50.48	50.66	167,218	+0.49(+0.98%)
Nov 14, 2022	50.20	50.54	50.12	50.17	160,247	-0.55(-1.08%)
Nov 11, 2022	50.35	50.79	50.20	50.71	60,317	+1.02(+2.06%)
Nov 10, 2022	48.78	49.71	48.75	49.69	213,479	+2.62(+5.57%)
Nov 09, 2022	47.49	47.76	47.07	47.07	182,951	-0.84(-1.76%)
Nov 08, 2022	47.79	48.24	47.65	47.91	128,225	+0.49(+1.04%)
Nov 07, 2022	47.49	47.57	47.27	47.42	198,815	+0.08(+0.16%)
Nov 04, 2022	46.92	47.36	46.69	47.35	89,573	+1.44(+3.13%)
Nov 03, 2022	45.77	46.08	45.64	45.91	69,557	-0.27(-0.59%)
Nov 02, 2022	46.88		46.13	46.18	135,787	-0.45(-0.97%)

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.