Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.16	58.65	57.39	58.62	3,428,636	+0.79(+1.36%)
Jan 30, 2023	57.10	58.29	57.02	57.83	2,356,960	+0.44(+0.78%)
Jan 27, 2023	57.70	57.93	57.31	57.39	2,192,200	-0.38(-0.66%)
Jan 26, 2023	57.39	57.91	57.25	57.77	1,727,432	+0.17(+0.30%)
Jan 25, 2023	57.18	57.65	56.76	57.60	1,435,104	-0.09(-0.16%)
Jan 24, 2023	57.19	57.84	56.65	57.69	1,565,210	+0.06(+0.10%)
Jan 23, 2023	57.10	58.25	56.87	57.63	2,127,064	+0.44(+0.76%)
Jan 20, 2023	56.70	57.24	55.82	57.20	2,335,407	+0.39(+0.68%)
Jan 19, 2023	57.55	57.61	56.64	56.81	2,069,614	-0.77(-1.33%)
Jan 18, 2023	59.49	59.59	57.51	57.58	2,585,422	-1.96(-3.29%)
Jan 17, 2023	59.41	59.82	59.37	59.54	2,903,318	+0.23(+0.38%)
Jan 13, 2023	59.15	59.64	58.91	59.31	2,146,607	-0.12(-0.21%)
Jan 12, 2023	60.77	60.81	59.30	59.43	2,689,931	-1.12(-1.84%)
Jan 11, 2023	60.29	60.81	60.20	60.55	1,759,932	+0.28(+0.47%)
Jan 10, 2023	59.94	60.35	59.65	60.27	1,496,401	+0.17(+0.28%)
Jan 09, 2023	59.16	60.35	59.12	60.10	2,438,691	+0.80(+1.36%)
Jan 06, 2023	58.59	59.50	58.41	59.29	2,375,372	+1.44(+2.49%)
Jan 05, 2023	58.70	58.91	57.57	57.85	2,513,947	-1.32(-2.22%)
Jan 04, 2023	59.07	59.73	58.85	59.17	2,063,359	+0.44(+0.74%)
Jan 03, 2023	58.18	58.76	57.11	58.73	2,345,251	+0.74(+1.27%)
Dec 30, 2022	58.55	58.58	57.43	57.99	1,917,783	-0.53(-0.91%)
Dec 29, 2022	58.35	58.75	58.24	58.52	1,429,972	+0.51(+0.88%)
Dec 28, 2022	58.61	59.02	57.96	58.01	1,921,990	-0.49(-0.84%)
Dec 27, 2022	57.95	58.65	57.68	58.51	1,893,190	+0.69(+1.20%)
Dec 23, 2022	56.77	57.85	56.77	57.81	1,417,129	+0.90(+1.58%)
Dec 22, 2022	57.04	57.17	55.91	56.92	1,888,072	-0.35(-0.61%)
Dec 21, 2022	56.22	57.28	56.19	57.27	1,787,977	+1.22(+2.18%)
Dec 20, 2022	56.11	56.50	55.68	56.04	2,010,848	-0.14(-0.25%)
Dec 19, 2022	56.06	56.61	55.65	56.19	2,107,165	+0.11(+0.20%)
Dec 16, 2022	56.35	56.48	55.21	56.07	5,582,441	-1.04(-1.82%)
Dec 15, 2022	57.72	57.93	56.63	57.11	2,609,357	-0.80(-1.37%)
Dec 14, 2022	58.01	58.80	57.42	57.91	2,096,974	+0.06(+0.10%)
Dec 13, 2022	58.22	59.04	57.22	57.85	3,047,751	+0.47(+0.82%)
Dec 12, 2022	56.91	57.41	56.52	57.38	3,031,059	+0.80(+1.42%)
Dec 09, 2022	56.56	57.10	56.47	56.57	2,135,291	-0.22(-0.38%)
Dec 08, 2022	56.21	56.83	55.93	56.79	2,166,629	+0.56(+0.99%)
Dec 07, 2022	56.54	56.89	56.08	56.23	2,467,500	-0.61(-1.07%)
Dec 06, 2022	56.59	56.86	55.86	56.84	3,350,945	+0.31(+0.55%)
Dec 05, 2022	56.70	56.97	56.26	56.53	3,167,264	-0.61(-1.07%)
Dec 02, 2022	55.99	57.15	55.98	57.14	4,003,896	+0.49(+0.86%)
Dec 01, 2022	57.22	57.87	56.52	56.66	2,572,316	-0.14(-0.25%)
Nov 30, 2022	54.59	57.05	54.59	56.80	10,763,347	+2.12(+3.88%)
Nov 29, 2022	54.48	54.71	53.95	54.68	2,569,285	-0.06(-0.10%)
Nov 28, 2022	55.08	55.41	54.47	54.73	2,919,792	-0.82(-1.47%)
Nov 25, 2022	55.52	55.80	55.38	55.55	1,203,214	+0.20(+0.36%)
Nov 23, 2022	54.68	55.37	54.55	55.35	2,309,751	+0.62(+1.13%)
Nov 22, 2022	54.60	55.10	54.47	54.73	2,821,022	+0.47(+0.86%)
Nov 21, 2022	54.15	54.62	53.95	54.26	2,281,865	+0.15(+0.28%)
Nov 18, 2022	53.09	54.12	53.09	54.11	3,718,065	+1.71(+3.26%)
Nov 17, 2022	53.32	53.58	52.19	52.41	3,347,649	-1.80(-3.32%)
Nov 16, 2022	53.73	54.86	53.67	54.21	3,644,561	+0.64(+1.19%)
Nov 15, 2022	54.08	54.39	52.98	53.57	3,861,751	-0.23(-0.44%)
Nov 14, 2022	53.47	54.17	52.58	53.80	7,940,475	-0.87(-1.60%)
Nov 11, 2022	55.66	55.67	54.10	54.68	5,262,222	-1.15(-2.07%)
Nov 10, 2022	55.26	55.93	54.51	55.83	4,768,764	+2.11(+3.93%)
Nov 09, 2022	53.99	54.03	53.43	53.72	5,472,298	-0.54(-1.00%)
Nov 08, 2022	53.91	54.63	53.49	54.26	5,861,093	+0.51(+0.94%)
Nov 07, 2022	54.35	54.65	53.02	53.76	3,481,396	-0.54(-1.00%)
Nov 04, 2022	53.60	54.43	53.07	54.30	3,474,956	+0.78(+1.45%)
Nov 03, 2022	52.52	53.80	52.20	53.52	4,404,899	+0.42(+0.79%)
Nov 02, 2022	52.84			53.10	3,933,348	+0.26(+0.50%)

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.