Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.80	57.55	56.34	57.41	934,613	+1.33(+2.36%)
Jan 30, 2023	55.51	56.86	55.34	56.09	1,471,935	-0.40(-0.70%)
Jan 27, 2023	55.36	56.82	55.26	56.49	1,283,994	+1.63(+2.97%)
Jan 26, 2023	54.82	55.01	53.99	54.86	981,094	+0.80(+1.49%)
Jan 25, 2023	52.29	54.16	51.91	54.05	1,634,986	+0.35(+0.66%)
Jan 24, 2023	55.67	55.67	52.30	53.70	3,907,640	-4.17(-7.21%)
Jan 23, 2023	57.00	57.92	56.65	57.87	570,344	+1.40(+2.47%)
Jan 20, 2023	56.16	56.92	55.79	56.48	699,238	+0.67(+1.20%)
Jan 19, 2023	56.14	56.23	55.16	55.80	639,253	-0.65(-1.16%)
Jan 18, 2023	58.15	58.34	56.41	56.46	912,963	-1.14(-1.98%)
Jan 17, 2023	56.42	57.68	56.41	57.60	1,174,819	+0.95(+1.69%)
Jan 13, 2023	55.72	56.88	55.59	56.64	790,725	+0.07(+0.12%)
Jan 12, 2023	55.44	56.84	55.35	56.57	1,454,704	+1.49(+2.71%)
Jan 11, 2023	54.41	55.21	54.32	55.08	806,483	+1.07(+1.98%)
Jan 10, 2023	53.89	54.05	53.44	54.01	789,248	+0.33(+0.61%)
Jan 09, 2023	54.26	54.35	53.05	53.68	1,377,277	-0.78(-1.43%)
Jan 06, 2023	52.95	54.81	52.88	54.46	1,326,396	+1.70(+3.22%)
Jan 05, 2023	52.02	52.89	51.48	52.76	1,645,951	+0.19(+0.37%)
Jan 04, 2023	51.78	52.59	51.22	52.57	985,902	+1.72(+3.37%)
Jan 03, 2023	50.41	51.10	50.21	50.85	1,204,779	+1.18(+2.39%)
Dec 30, 2022	50.00	50.46	49.51	49.67	702,574	-0.97(-1.92%)
Dec 29, 2022	49.39	50.66	49.27	50.64	726,897	+1.97(+4.05%)
Dec 28, 2022	49.62	49.85	48.67	48.67	946,447	-0.89(-1.80%)
Dec 27, 2022	48.65	49.65	48.58	49.56	844,270	+0.54(+1.10%)
Dec 23, 2022	48.70	49.34	48.55	49.02	1,082,593	+0.35(+0.73%)
Dec 22, 2022	49.31	49.34	47.62	48.67	1,608,948	-1.33(-2.65%)
Dec 21, 2022	49.57	50.13	49.32	50.00	1,397,441	+0.48(+0.96%)
Dec 20, 2022	50.36	50.36	49.16	49.52	1,869,591	-0.94(-1.86%)
Dec 19, 2022	50.76	50.99	50.08	50.46	1,984,232	-0.04(-0.07%)
Dec 16, 2022	51.00	51.78	50.38	50.49	1,115,795	-0.87(-1.69%)
Dec 15, 2022	52.09	52.22	50.82	51.36	1,447,518	-1.44(-2.73%)
Dec 14, 2022	52.07	53.51	52.02	52.80	2,042,918	-0.13(-0.25%)
Dec 13, 2022	54.62	54.73	52.49	52.93	1,287,229	+0.13(+0.25%)
Dec 12, 2022	51.16	52.93	51.01	52.80	1,071,738	+1.31(+2.54%)
Dec 09, 2022	51.40	51.96	51.24	51.49	863,285	-0.21(-0.41%)
Dec 08, 2022	51.37	51.76	51.03	51.70	1,149,036	+0.39(+0.76%)
Dec 07, 2022	51.64	51.95	51.17	51.31	1,348,334	-0.62(-1.19%)
Dec 06, 2022	52.53	53.05	51.28	51.93	1,473,299	-0.45(-0.86%)
Dec 05, 2022	53.59	53.82	52.17	52.38	1,176,861	-1.81(-3.34%)
Dec 02, 2022	53.48	54.53	53.29	54.20	965,472	-0.27(-0.49%)
Dec 01, 2022	54.76	55.47	54.27	54.46	1,180,712	+0.01(+0.02%)
Nov 30, 2022	53.72	54.48	53.07	54.45	976,756	+1.18(+2.21%)
Nov 29, 2022	52.96	53.72	52.89	53.28	809,339	+0.43(+0.82%)
Nov 28, 2022	53.82	54.05	52.66	52.84	996,354	-1.65(-3.03%)
Nov 25, 2022	54.18	54.50	53.76	54.50	320,357	+0.10(+0.18%)
Nov 23, 2022	54.03	54.65	53.91	54.40	991,069	-0.28(-0.52%)
Nov 22, 2022	54.50	54.73	54.06	54.68	627,342	+0.49(+0.90%)
Nov 21, 2022	54.22	54.43	53.88	54.20	748,377	-0.62(-1.13%)
Nov 18, 2022	55.10	55.56	54.40	54.81	820,600	+0.32(+0.58%)
Nov 17, 2022	53.53	54.53	53.42	54.50	3,736,671	+0.56(+1.04%)
Nov 16, 2022	54.55	54.68	53.81	53.94	3,772,504	-1.18(-2.14%)
Nov 15, 2022	54.61	55.89	54.32	55.12	1,399,460	+1.34(+2.49%)
Nov 14, 2022	53.99	55.38	53.21	53.78	1,409,339	-0.75(-1.37%)
Nov 11, 2022	51.82	54.77	51.38	54.53	1,683,988	+3.17(+6.18%)
Nov 10, 2022	50.40	51.63	50.31	51.36	1,210,165	+3.24(+6.74%)
Nov 09, 2022	48.30	49.19	47.97	48.11	875,893	-0.56(-1.16%)
Nov 08, 2022	49.01	49.51	48.30	48.68	1,329,737	-0.48(-0.97%)
Nov 07, 2022	49.80	49.80	48.12	49.16	1,346,668	-0.06(-0.12%)
Nov 04, 2022	48.97	49.90	48.17	49.22	1,995,680	+1.23(+2.55%)
Nov 03, 2022	46.25	48.55	46.25	47.99	1,377,953	+0.78(+1.66%)
Nov 02, 2022	48.50	49.05	47.17	47.21	1,132,116	-1.33(-2.74%)

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.