Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.93	59.99	58.85	59.76	371,794	+0.80(+1.35%)
Jan 30, 2023	60.19	60.29	58.96	58.96	287,875	-1.10(-1.83%)
Jan 27, 2023	59.92	60.33	59.51	60.06	389,377	+0.22(+0.36%)
Jan 26, 2023	59.83	60.07	59.33	59.85	488,537	+0.44(+0.74%)
Jan 25, 2023	57.32	59.50	56.95	59.41	796,009	+1.75(+3.03%)
Jan 24, 2023	55.97	57.77	55.97	57.66	336,278	+1.06(+1.87%)
Jan 23, 2023	55.58	56.66	55.48	56.60	469,975	+1.08(+1.95%)
Jan 20, 2023	54.85	55.69	54.50	55.52	491,107	+0.92(+1.69%)
Jan 19, 2023	54.99	55.20	54.47	54.59	535,870	-0.67(-1.21%)
Jan 18, 2023	56.23	56.58	55.21	55.26	911,083	-0.89(-1.59%)
Jan 17, 2023	56.45	57.02	56.05	56.16	425,603	-0.31(-0.56%)
Jan 13, 2023	57.01	57.12	56.21	56.47	1,001,839	-1.12(-1.94%)
Jan 12, 2023	58.10	58.21	57.59	57.59	329,794	-0.36(-0.63%)
Jan 11, 2023	56.88	57.96	56.88	57.95	442,601	+1.33(+2.34%)
Jan 10, 2023	56.22	56.75	55.79	56.63	424,768	+0.38(+0.68%)
Jan 09, 2023	57.10	57.13	55.99	56.24	396,850	-0.74(-1.29%)
Jan 06, 2023	56.36	57.36	56.17	56.98	448,796	+1.14(+2.04%)
Jan 05, 2023	56.49	57.13	55.77	55.84	502,175	-0.65(-1.15%)
Jan 04, 2023	56.44	57.12	56.30	56.49	313,245	-0.07(-0.12%)
Jan 03, 2023	57.03	57.03	55.93	56.56	460,912	-0.47(-0.83%)
Dec 30, 2022	56.88	57.13	56.24	57.03	302,535	+0.17(+0.29%)
Dec 29, 2022	56.56	57.18	56.53	56.86	294,674	+0.34(+0.61%)
Dec 28, 2022	57.34	57.48	56.51	56.52	223,370	-0.59(-1.03%)
Dec 27, 2022	57.46	57.73	56.97	57.11	235,973	-0.08(-0.14%)
Dec 23, 2022	57.12	57.24	56.54	57.19	245,317	+0.19(+0.33%)
Dec 22, 2022	57.20	57.32	56.15	57.00	355,992	-0.62(-1.07%)
Dec 21, 2022	56.86	57.65	56.63	57.62	319,094	+1.17(+2.07%)
Dec 20, 2022	56.67	56.93	56.25	56.45	478,649	-0.32(-0.57%)
Dec 19, 2022	57.93	58.33	56.49	56.77	633,058	-1.12(-1.93%)
Dec 16, 2022	57.26	58.15	57.15	57.89	678,314	+0.27(+0.48%)
Dec 15, 2022	58.43	58.54	57.47	57.62	408,670	-1.01(-1.73%)
Dec 14, 2022	58.65	59.22	58.37	58.63	306,714	-0.13(-0.22%)
Dec 13, 2022	60.11	60.40	58.63	58.76	710,675	-0.57(-0.96%)
Dec 12, 2022	58.77	59.59	58.61	59.33	310,038	+0.73(+1.24%)
Dec 09, 2022	59.29	59.70	58.57	58.60	323,246	-0.83(-1.40%)
Dec 08, 2022	59.15	59.78	58.55	59.43	653,876	+1.16(+1.99%)
Dec 07, 2022	59.47	59.98	58.20	58.28	461,422	-1.41(-2.37%)
Dec 06, 2022	60.35	60.42	59.56	59.69	636,455	-0.58(-0.96%)
Dec 05, 2022	60.51	60.76	60.13	60.27	238,011	-0.83(-1.37%)
Dec 02, 2022	59.49	61.18	59.49	61.10	403,886	+0.96(+1.60%)
Dec 01, 2022	60.07	60.46	59.48	60.14	430,778	+0.35(+0.59%)
Nov 30, 2022	59.10	59.79	58.40	59.79	358,506	+0.82(+1.40%)
Nov 29, 2022	59.04	59.42	58.62	58.96	251,393	+0.02(+0.03%)
Nov 28, 2022	59.32	59.73	58.77	58.94	398,793	-0.89(-1.49%)
Nov 25, 2022	59.66	60.29	59.31	59.84	153,291	+0.63(+1.06%)
Nov 23, 2022	57.96	59.40	57.74	59.21	2,056,685	+1.28(+2.20%)
Nov 22, 2022	58.19	58.36	57.72	57.93	756,697	-0.02(-0.03%)
Nov 21, 2022	57.95	58.60	57.83	57.95	540,956	+0.02(+0.03%)
Nov 18, 2022	58.24	58.24	57.18	57.93	525,049	+0.27(+0.46%)
Nov 17, 2022	57.72	58.30	57.22	57.67	426,408	-0.71(-1.22%)
Nov 16, 2022	58.22	58.74	57.55	58.38	636,289	+0.17(+0.29%)
Nov 15, 2022	57.70	58.70	57.35	58.22	992,090	+0.99(+1.73%)
Nov 14, 2022	59.17	59.20	57.19	57.23	719,616	-1.85(-3.13%)
Nov 11, 2022	60.65	61.47	58.92	59.08	1,487,578	-1.74(-2.86%)
Nov 10, 2022	58.09	60.91	58.09	60.82	1,371,795	+3.85(+6.77%)
Nov 09, 2022	55.65	57.04	55.50	56.96	465,203	+1.22(+2.19%)
Nov 08, 2022	54.19	56.15	54.19	55.74	761,480	-0.48(-0.85%)
Nov 07, 2022	55.56	56.30	54.95	56.22	456,949	+0.86(+1.55%)
Nov 04, 2022	55.63	56.06	54.34	55.36	340,886	-0.11(-0.19%)
Nov 03, 2022	55.28	55.86	54.88	55.47	356,567	-0.29(-0.53%)
Nov 02, 2022	56.48		55.76	55.76	470,512	-0.62(-1.09%)

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.