Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.39	65.29	63.15	65.13	875,718	+1.81(+2.86%)
Jan 30, 2023	64.92	65.38	63.12	63.32	993,927	-2.91(-4.40%)
Jan 27, 2023	67.84	68.33	65.83	66.24	1,616,229	-1.44(-2.12%)
Jan 26, 2023	65.81	67.84	65.19	67.67	1,481,371	+2.72(+4.18%)
Jan 25, 2023	62.81	65.09	62.18	64.96	1,547,353	+2.49(+3.99%)
Jan 24, 2023	61.56	62.99	60.79	62.46	1,769,308	+1.03(+1.68%)
Jan 23, 2023	61.33	62.57	60.95	61.43	778,272	+0.72(+1.18%)
Jan 20, 2023	60.19	60.77	58.94	60.71	651,289	+1.11(+1.87%)
Jan 19, 2023	57.51	59.83	57.25	59.60	803,703	+1.52(+2.61%)
Jan 18, 2023	59.79	61.28	58.06	58.08	1,014,528	-0.95(-1.62%)
Jan 17, 2023	59.31	59.85	58.61	59.04	620,155	-0.03(-0.05%)
Jan 13, 2023	59.12	59.30	58.30	59.07	816,775	+0.01(+0.02%)
Jan 12, 2023	57.78	59.74	57.59	59.06	1,084,851	+2.17(+3.81%)
Jan 11, 2023	56.92	57.53	55.73	56.89	706,496	+0.89(+1.58%)
Jan 10, 2023	55.54	56.52	54.62	56.01	650,060	+0.56(+1.01%)
Jan 09, 2023	55.29	56.50	55.29	55.45	651,486	+1.48(+2.74%)
Jan 06, 2023	53.68	54.29	52.94	53.97	593,865	+1.46(+2.77%)
Jan 05, 2023	52.74	53.55	51.94	52.51	668,422	-0.43(-0.82%)
Jan 04, 2023	51.29	53.52	50.94	52.94	944,622	+0.61(+1.17%)
Jan 03, 2023	55.78	56.03	51.92	52.33	1,295,394	-4.02(-7.13%)
Dec 30, 2022	55.98	56.76	55.49	56.35	1,436,710	-0.01(-0.02%)
Dec 29, 2022	53.98	56.57	53.70	56.36	780,110	+1.92(+3.53%)
Dec 28, 2022	56.48	56.48	54.22	54.44	839,564	-2.25(-3.98%)
Dec 27, 2022	56.69	56.84	55.73	56.70	791,830	+0.47(+0.84%)
Dec 23, 2022	54.66	56.53	54.53	56.22	809,684	+2.26(+4.20%)
Dec 22, 2022	56.16	56.49	52.55	53.96	913,076	-2.50(-4.43%)
Dec 21, 2022	56.32	56.85	55.17	56.46	824,594	+1.78(+3.26%)
Dec 20, 2022	53.38	55.27	53.28	54.68	773,344	+0.97(+1.81%)
Dec 19, 2022	55.40	55.64	52.85	53.70	1,095,306	-0.52(-0.96%)
Dec 16, 2022	54.34	55.26	52.88	54.22	2,467,256	-1.67(-2.99%)
Dec 15, 2022	55.88	56.64	54.68	55.90	1,103,593	-0.89(-1.56%)
Dec 14, 2022	57.47	58.26	56.24	56.78	1,141,076	-0.22(-0.38%)
Dec 13, 2022	57.73	58.11	56.18	57.00	1,078,894	+1.14(+2.04%)
Dec 12, 2022	54.39	56.17	53.95	55.86	1,124,683	+1.98(+3.67%)
Dec 09, 2022	56.11	56.66	53.85	53.88	1,123,368	-2.21(-3.93%)
Dec 08, 2022	59.54	60.10	55.83	56.09	1,005,902	-2.03(-3.49%)
Dec 07, 2022	58.63	59.86	57.49	58.11	661,496	-0.26(-0.44%)
Dec 06, 2022	60.23	61.65	57.64	58.37	1,134,748	-2.14(-3.53%)
Dec 05, 2022	66.23	66.35	59.59	60.51	1,056,444	-4.31(-6.65%)
Dec 02, 2022	64.35	65.30	63.91	64.82	935,423	+0.18(+0.27%)
Dec 01, 2022	65.97	66.51	64.41	64.64	780,981	-0.69(-1.05%)
Nov 30, 2022	65.85	66.06	63.66	65.33	943,450	+0.70(+1.08%)
Nov 29, 2022	64.99	65.39	63.50	64.63	585,649	+1.15(+1.81%)
Nov 28, 2022	63.12	64.27	61.92	63.48	811,411	-2.03(-3.10%)
Nov 25, 2022	66.50	67.17	65.44	65.51	240,811	-0.20(-0.30%)
Nov 23, 2022	66.49	66.88	64.93	65.70	565,437	-2.16(-3.18%)
Nov 22, 2022	66.65	67.93	65.79	67.86	595,727	+2.74(+4.20%)
Nov 21, 2022	64.75	65.51	61.29	65.12	1,299,826	-1.51(-2.26%)
Nov 18, 2022	66.32	66.76	63.25	66.63	892,955	-1.07(-1.58%)
Nov 17, 2022	66.75	67.78	65.62	67.70	667,540	-0.31(-0.45%)
Nov 16, 2022	68.83	69.39	67.44	68.01	780,682	-2.19(-3.11%)
Nov 15, 2022	68.90	70.69	67.87	70.19	892,761	+1.98(+2.90%)
Nov 14, 2022	68.72	70.57	68.19	68.21	775,108	-0.96(-1.39%)
Nov 11, 2022	69.09	70.72	68.61	69.18	1,117,569	+1.91(+2.84%)
Nov 10, 2022	66.82	68.17	65.37	67.27	1,247,146	+2.82(+4.37%)
Nov 09, 2022	69.15	69.15	64.31	64.45	1,396,155	-6.60(-9.28%)
Nov 08, 2022	71.77	72.18	69.51	71.05	1,026,756	-1.08(-1.50%)
Nov 07, 2022	70.17	72.53	69.91	72.13	1,456,789	+2.69(+3.88%)
Nov 04, 2022	68.94	71.48	67.72	69.44	1,574,043	+2.11(+3.14%)
Nov 03, 2022	65.28	68.28	64.92	67.32	1,029,848	+1.09(+1.65%)
Nov 02, 2022	66.57	68.81	65.79	66.23	1,437,186	-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.