Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	59.46	61.39	59.40	61.32	988,011	+1.91(+3.21%)
Jan 30, 2023	59.68	60.44	59.33	59.41	604,767	-0.79(-1.31%)
Jan 27, 2023	60.02	60.81	60.02	60.20	489,193	-0.06(-0.10%)
Jan 26, 2023	60.43	60.43	59.78	60.26	589,399	+0.50(+0.84%)
Jan 25, 2023	59.59	59.93	59.26	59.76	350,914	-0.24(-0.39%)
Jan 24, 2023	59.74	60.20	59.03	59.99	721,489	+0.58(+0.98%)
Jan 23, 2023	59.44	59.84	58.90	59.41	888,425	+0.24(+0.40%)
Jan 20, 2023	57.74	59.24	57.74	59.18	721,378	+1.64(+2.86%)
Jan 19, 2023	57.67	58.15	57.09	57.53	533,089	-0.74(-1.27%)
Jan 18, 2023	59.11	59.43	58.10	58.27	597,690	-0.22(-0.37%)
Jan 17, 2023	57.99	58.65	57.74	58.49	652,585	+0.99(+1.73%)
Jan 13, 2023	56.91	57.63	56.91	57.49	429,600	+0.08(+0.14%)
Jan 12, 2023	56.42	57.82	56.21	57.41	906,548	+1.21(+2.15%)
Jan 11, 2023	55.73	56.47	55.64	56.20	863,420	+0.78(+1.40%)
Jan 10, 2023	54.86	55.45	54.27	55.43	741,755	+0.32(+0.59%)
Jan 09, 2023	55.50	56.12	54.88	55.10	970,761	-0.23(-0.41%)
Jan 06, 2023	55.08	55.70	54.52	55.33	682,459	+0.88(+1.61%)
Jan 05, 2023	54.63	55.41	54.23	54.45	732,277	-0.87(-1.57%)
Jan 04, 2023	54.10	55.38	53.83	55.32	925,760	+1.79(+3.35%)
Jan 03, 2023	54.40	54.56	53.18	53.53	569,228	-0.14(-0.26%)
Dec 30, 2022	52.51	53.74	52.34	53.66	855,060	+0.28(+0.52%)
Dec 29, 2022	52.28	53.82	51.96	53.39	691,742	+1.23(+2.36%)
Dec 28, 2022	53.89	53.89	52.00	52.16	905,863	-1.83(-3.39%)
Dec 27, 2022	54.34	54.49	53.78	53.99	719,716	-0.27(-0.49%)
Dec 23, 2022	53.59	54.36	53.36	54.26	893,335	+0.52(+0.97%)
Dec 22, 2022	54.40	54.47	52.79	53.73	981,773	-1.13(-2.06%)
Dec 21, 2022	55.60	55.93	54.69	54.87	1,016,910	-0.04(-0.07%)
Dec 20, 2022	54.13	55.11	53.95	54.90	1,061,952	+0.54(+1.00%)
Dec 19, 2022	56.21	56.21	53.81	54.36	1,424,797	-1.85(-3.29%)
Dec 16, 2022	56.08	56.71	55.95	56.21	2,289,995	-0.45(-0.80%)
Dec 15, 2022	56.66	57.19	55.98	56.67	986,620	-0.99(-1.72%)
Dec 14, 2022	58.06	58.72	57.11	57.66	1,534,388	-0.73(-1.24%)
Dec 13, 2022	59.45	59.60	57.72	58.38	1,288,987	+0.70(+1.21%)
Dec 12, 2022	56.69	57.94	56.65	57.69	842,750	+0.13(+0.22%)
Dec 09, 2022	57.69	57.94	57.37	57.56	757,998	-0.27(-0.48%)
Dec 08, 2022	57.92	58.04	57.27	57.83	748,485	+0.34(+0.60%)
Dec 07, 2022	56.82	57.82	56.44	57.49	723,070	+0.24(+0.41%)
Dec 06, 2022	57.87	58.21	56.59	57.26	909,166	-0.57(-0.98%)
Dec 05, 2022	58.37	58.65	57.48	57.82	685,699	-0.89(-1.52%)
Dec 02, 2022	58.58	59.41	58.58	58.72	862,915	-1.03(-1.73%)
Dec 01, 2022	60.31	60.68	59.68	59.75	906,485	-0.45(-0.75%)
Nov 30, 2022	58.98	60.26	58.05	60.20	1,502,625	+1.25(+2.11%)
Nov 29, 2022	58.23	59.14	58.23	58.95	1,043,014	+0.66(+1.13%)
Nov 28, 2022	58.73	58.96	58.01	58.30	883,028	-0.85(-1.44%)
Nov 25, 2022	58.67	59.38	58.44	59.15	278,715	+0.52(+0.89%)
Nov 23, 2022	59.52	59.91	58.61	58.63	751,279	-1.06(-1.78%)
Nov 22, 2022	58.63	59.83	58.19	59.69	982,184	+1.48(+2.55%)
Nov 21, 2022	58.62	59.28	57.83	58.21	1,020,006	-0.95(-1.61%)
Nov 18, 2022	59.18	59.31	58.35	59.16	856,368	+0.87(+1.50%)
Nov 17, 2022	58.00	58.74	57.60	58.29	590,372	-0.65(-1.10%)
Nov 16, 2022	58.18	59.05	57.98	58.93	653,935	-0.23(-0.38%)
Nov 15, 2022	58.94	59.86	58.72	59.16	870,392	+1.02(+1.76%)
Nov 14, 2022	57.79	59.19	57.42	58.14	809,342	-0.04(-0.07%)
Nov 11, 2022	58.94	59.55	58.07	58.18	1,313,842	+0.10(+0.17%)
Nov 10, 2022	58.72	59.20	57.59	58.08	1,425,149	+1.81(+3.21%)
Nov 09, 2022	56.18	57.30	56.00	56.27	606,939	-0.87(-1.53%)
Nov 08, 2022	57.52	57.53	56.29	57.15	601,633	+0.11(+0.19%)
Nov 07, 2022	55.66	57.04	54.80	57.04	1,009,029	+1.91(+3.47%)
Nov 04, 2022	54.73	55.34	53.94	55.13	810,147	+1.53(+2.86%)
Nov 03, 2022	53.55	54.77	53.01	53.59	1,001,244	-0.97(-1.78%)
Nov 02, 2022	56.88		54.50	54.57	1,092,251	-2.78(-4.84%)

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.