Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.39	65.30	63.16	65.14	875,652	+1.81(+2.86%)
Jan 30, 2023	64.92	65.38	63.13	63.33	993,853	-2.91(-4.40%)
Jan 27, 2023	67.85	68.34	65.84	66.24	1,616,108	-1.44(-2.12%)
Jan 26, 2023	65.82	67.85	65.20	67.68	1,481,260	+2.72(+4.18%)
Jan 25, 2023	62.81	65.09	62.18	64.96	1,547,237	+2.49(+3.99%)
Jan 24, 2023	61.56	62.99	60.80	62.47	1,769,176	+1.03(+1.68%)
Jan 23, 2023	61.34	62.58	60.95	61.44	778,213	+0.72(+1.18%)
Jan 20, 2023	60.20	60.78	58.94	60.72	651,240	+1.11(+1.87%)
Jan 19, 2023	57.52	59.83	57.25	59.60	803,643	+1.52(+2.61%)
Jan 18, 2023	59.79	61.29	58.07	58.09	1,014,452	-0.95(-1.62%)
Jan 17, 2023	59.32	59.85	58.61	59.04	620,109	-0.03(-0.05%)
Jan 13, 2023	59.12	59.31	58.30	59.07	816,714	+0.01(+0.02%)
Jan 12, 2023	57.78	59.74	57.60	59.06	1,084,770	+2.17(+3.81%)
Jan 11, 2023	56.93	57.54	55.73	56.90	706,443	+0.89(+1.58%)
Jan 10, 2023	55.55	56.52	54.62	56.01	650,011	+0.56(+1.01%)
Jan 09, 2023	55.29	56.50	55.29	55.45	651,437	+1.48(+2.74%)
Jan 06, 2023	53.69	54.29	52.94	53.97	593,821	+1.46(+2.77%)
Jan 05, 2023	52.74	53.56	51.94	52.52	668,372	-0.43(-0.82%)
Jan 04, 2023	51.29	53.52	50.95	52.95	944,551	+0.61(+1.17%)
Jan 03, 2023	55.78	56.03	51.92	52.34	1,295,297	-4.02(-7.13%)
Dec 30, 2022	55.98	56.77	55.50	56.36	1,436,602	-0.01(-0.02%)
Dec 29, 2022	53.98	56.57	53.71	56.37	780,052	+1.92(+3.53%)
Dec 28, 2022	56.48	56.48	54.23	54.45	839,501	-2.25(-3.98%)
Dec 27, 2022	56.69	56.84	55.74	56.70	791,771	+0.47(+0.84%)
Dec 23, 2022	54.66	56.53	54.53	56.23	809,624	+2.26(+4.20%)
Dec 22, 2022	56.17	56.50	52.56	53.96	913,007	-2.50(-4.43%)
Dec 21, 2022	56.33	56.86	55.17	56.46	824,532	+1.78(+3.26%)
Dec 20, 2022	53.38	55.27	53.28	54.68	773,286	+0.97(+1.81%)
Dec 19, 2022	55.40	55.65	52.85	53.71	1,095,224	-0.52(-0.96%)
Dec 16, 2022	54.35	55.26	52.88	54.23	2,467,071	-1.67(-2.99%)
Dec 15, 2022	55.88	56.64	54.69	55.90	1,103,510	-0.89(-1.56%)
Dec 14, 2022	57.48	58.27	56.24	56.79	1,140,991	-0.22(-0.38%)
Dec 13, 2022	57.73	58.12	56.19	57.01	1,078,813	+1.14(+2.04%)
Dec 12, 2022	54.40	56.17	53.95	55.86	1,124,598	+1.98(+3.67%)
Dec 09, 2022	56.12	56.66	53.85	53.88	1,123,284	-2.21(-3.93%)
Dec 08, 2022	59.55	60.10	55.83	56.09	1,005,827	-2.03(-3.49%)
Dec 07, 2022	58.63	59.86	57.50	58.12	661,447	-0.26(-0.44%)
Dec 06, 2022	60.23	61.65	57.65	58.37	1,134,663	-2.14(-3.53%)
Dec 05, 2022	66.23	66.36	59.59	60.51	1,056,365	-4.31(-6.65%)
Dec 02, 2022	64.35	65.30	63.92	64.82	935,353	+0.18(+0.27%)
Dec 01, 2022	65.97	66.52	64.42	64.65	780,922	-0.69(-1.05%)
Nov 30, 2022	65.86	66.06	63.67	65.33	943,380	+0.70(+1.08%)
Nov 29, 2022	65.00	65.39	63.51	64.64	585,606	+1.15(+1.81%)
Nov 28, 2022	63.13	64.27	61.93	63.48	811,350	-2.03(-3.10%)
Nov 25, 2022	66.51	67.18	65.44	65.51	240,793	-0.20(-0.30%)
Nov 23, 2022	66.50	66.88	64.93	65.71	565,394	-2.16(-3.18%)
Nov 22, 2022	66.65	67.93	65.80	67.86	595,682	+2.74(+4.20%)
Nov 21, 2022	64.75	65.52	61.30	65.13	1,299,729	-1.51(-2.26%)
Nov 18, 2022	66.33	66.76	63.25	66.63	892,888	-1.07(-1.58%)
Nov 17, 2022	66.75	67.79	65.63	67.71	667,490	-0.31(-0.45%)
Nov 16, 2022	68.84	69.39	67.44	68.01	780,623	-2.19(-3.11%)
Nov 15, 2022	68.91	70.70	67.87	70.20	892,694	+1.98(+2.90%)
Nov 14, 2022	68.72	70.57	68.20	68.22	775,050	-0.96(-1.39%)
Nov 11, 2022	69.10	70.73	68.61	69.18	1,117,485	+1.91(+2.84%)
Nov 10, 2022	66.82	68.17	65.37	67.27	1,247,053	+2.82(+4.37%)
Nov 09, 2022	69.15	69.15	64.31	64.46	1,396,050	-6.60(-9.28%)
Nov 08, 2022	71.77	72.19	69.51	71.05	1,026,679	-1.08(-1.50%)
Nov 07, 2022	70.18	72.54	69.91	72.14	1,456,680	+2.69(+3.88%)
Nov 04, 2022	68.94	71.49	67.73	69.44	1,573,925	+2.11(+3.14%)
Nov 03, 2022	65.28	68.28	64.93	67.33	1,029,771	+1.09(+1.65%)
Nov 02, 2022	66.57	68.81	65.79	66.24	1,437,078	-1.07(-1.59%)

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.