Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.61	55.32	54.52	55.32	623,440	+0.82(+1.50%)
Jan 30, 2023	54.70	55.02	54.48	54.50	334,776	-0.55(-0.99%)
Jan 27, 2023	54.90	55.30	54.85	55.04	266,443	-0.01(-0.02%)
Jan 26, 2023	54.83	55.08	54.51	55.05	285,137	+0.46(+0.84%)
Jan 25, 2023	54.01	54.62	53.83	54.59	360,063	+0.19(+0.34%)
Jan 24, 2023	54.23	54.54	53.87	54.41	322,117	-0.02(-0.04%)
Jan 23, 2023	53.96	54.71	53.92	54.43	398,290	+0.54(+1.00%)
Jan 20, 2023	53.21	53.90	52.96	53.89	332,767	+0.83(+1.56%)
Jan 19, 2023	53.09	53.34	52.82	53.06	340,706	-0.38(-0.71%)
Jan 18, 2023	54.46	54.54	53.40	53.44	410,132	-0.88(-1.62%)
Jan 17, 2023	54.52	54.69	54.28	54.32	346,311	-0.27(-0.50%)
Jan 13, 2023	53.95	54.66	53.95	54.59	308,597	+0.19(+0.34%)
Jan 12, 2023	54.35	54.62	53.96	54.41	347,215	+0.22(+0.41%)
Jan 11, 2023	53.83	54.22	53.73	54.18	308,127	+0.49(+0.91%)
Jan 10, 2023	53.29	53.70	53.08	53.70	361,812	+0.43(+0.81%)
Jan 09, 2023	53.69	54.04	53.27	53.27	359,273	-0.22(-0.42%)
Jan 06, 2023	52.75	53.65	52.57	53.49	255,877	+1.14(+2.18%)
Jan 05, 2023	52.41	52.55	52.14	52.35	321,840	-0.32(-0.61%)
Jan 04, 2023	52.37	52.93	52.22	52.67	346,785	+0.57(+1.09%)
Jan 03, 2023	52.41	52.66	51.73	52.11	544,790	-0.06(-0.11%)
Dec 30, 2022	51.98	52.18	51.73	52.16	342,496	-0.13(-0.24%)
Dec 29, 2022	51.81	52.38	51.80	52.29	300,989	+0.78(+1.52%)
Dec 28, 2022	52.17	52.38	51.50	51.51	376,916	-0.69(-1.33%)
Dec 27, 2022	52.21	52.36	51.89	52.20	440,767	+0.04(+0.07%)
Dec 23, 2022	51.70	52.16	51.51	52.16	323,441	+0.39(+0.75%)
Dec 22, 2022	51.96	51.96	50.97	51.77	838,318	-0.55(-1.04%)
Dec 21, 2022	51.97	52.47	51.97	52.32	714,686	+0.73(+1.42%)
Dec 20, 2022	51.38	51.83	51.30	51.59	449,157	+0.11(+0.21%)
Dec 19, 2022	51.84	51.95	51.22	51.48	464,239	-0.37(-0.72%)
Dec 16, 2022	51.87	52.07	51.46	51.85	679,405	-0.54(-1.02%)
Dec 15, 2022	52.91	52.95	52.14	52.39	595,366	-1.11(-2.08%)
Dec 14, 2022	53.82	54.25	53.24	53.50	486,250	-0.34(-0.63%)
Dec 13, 2022	54.75	54.91	53.56	53.84	611,023	+0.22(+0.42%)
Dec 12, 2022	52.93	53.62	52.77	53.62	568,693	+0.81(+1.53%)
Dec 09, 2022	53.09	53.33	52.78	52.81	268,639	-0.42(-0.79%)
Dec 08, 2022	53.26	53.43	53.05	53.23	336,334	+0.25(+0.48%)
Dec 07, 2022	52.91	53.31	52.86	52.97	344,443	-0.05(-0.09%)
Dec 06, 2022	53.58	53.76	52.71	53.02	630,101	-0.64(-1.19%)
Dec 05, 2022	54.34	54.40	53.47	53.66	352,034	-1.02(-1.86%)
Dec 02, 2022	54.10	54.74	54.10	54.68	294,305	-0.09(-0.16%)
Dec 01, 2022	55.04	55.14	54.52	54.77	479,598	-0.17(-0.32%)
Nov 30, 2022	53.78	54.94	53.31	54.94	668,244	+1.19(+2.22%)
Nov 29, 2022	53.66	53.88	53.52	53.75	261,447	+0.17(+0.33%)
Nov 28, 2022	54.02	54.21	53.49	53.57	287,682	-0.93(-1.71%)
Nov 25, 2022	54.41	54.57	54.41	54.51	153,854	+0.08(+0.14%)
Nov 23, 2022	54.13	54.47	54.07	54.43	440,151	+0.16(+0.29%)
Nov 22, 2022	53.74	54.29	53.74	54.27	603,396	+0.77(+1.43%)
Nov 21, 2022	53.32	53.56	53.12	53.51	378,572	-0.03(-0.05%)
Nov 18, 2022	53.56	53.65	53.19	53.54	629,127	+0.30(+0.57%)
Nov 17, 2022	52.65	53.23	52.55	53.23	786,445	+0.00(+0.00%)
Nov 16, 2022	53.46	53.53	53.16	53.23	266,378	-0.47(-0.87%)
Nov 15, 2022	53.97	54.13	53.29	53.70	326,960	+0.38(+0.71%)
Nov 14, 2022	53.56	54.04	53.32	53.32	662,466	-0.44(-0.81%)
Nov 11, 2022	53.47	53.86	53.24	53.76	777,867	+0.48(+0.89%)
Nov 10, 2022	52.54	53.32	52.36	53.28	295,557	+2.25(+4.41%)
Nov 09, 2022	51.75	51.93	50.93	51.03	428,123	-1.02(-1.96%)
Nov 08, 2022	51.93	52.37	51.50	52.05	450,744	+0.28(+0.54%)
Nov 07, 2022	51.36	51.80	51.19	51.77	329,004	+0.56(+1.10%)
Nov 04, 2022	51.14	51.54	50.46	51.21	416,944	+0.73(+1.44%)
Nov 03, 2022	50.28	50.78	49.99	50.48	562,322	-0.30(-0.59%)
Nov 02, 2022	51.70		50.77	50.78	418,789	-1.05(-2.02%)

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.