Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	59.65	61.58	59.59	61.52	984,893	+1.92(+3.21%)
Jan 30, 2023	59.87	60.63	59.52	59.60	602,859	-0.79(-1.31%)
Jan 27, 2023	60.21	61.00	60.21	60.39	487,649	-0.06(-0.10%)
Jan 26, 2023	60.62	60.62	59.97	60.45	587,540	+0.50(+0.84%)
Jan 25, 2023	59.78	60.12	59.45	59.95	349,807	-0.24(-0.39%)
Jan 24, 2023	59.93	60.39	59.22	60.18	719,212	+0.58(+0.98%)
Jan 23, 2023	59.63	60.03	59.09	59.60	885,622	+0.24(+0.40%)
Jan 20, 2023	57.92	59.43	57.92	59.36	719,102	+1.65(+2.86%)
Jan 19, 2023	57.85	58.34	57.27	57.71	531,413	-0.74(-1.27%)
Jan 18, 2023	59.29	59.63	58.29	58.45	595,804	-0.22(-0.37%)
Jan 17, 2023	58.18	58.83	57.92	58.67	650,526	+1.00(+1.73%)
Jan 13, 2023	57.09	57.81	57.09	57.67	428,244	+0.08(+0.14%)
Jan 12, 2023	56.60	58.00	56.39	57.60	903,688	+1.21(+2.15%)
Jan 11, 2023	55.91	56.65	55.82	56.38	860,696	+0.78(+1.40%)
Jan 10, 2023	55.03	55.62	54.45	55.60	739,415	+0.33(+0.59%)
Jan 09, 2023	55.68	56.30	55.05	55.28	967,698	-0.23(-0.41%)
Jan 06, 2023	55.26	55.87	54.69	55.50	680,306	+0.88(+1.61%)
Jan 05, 2023	54.80	55.58	54.40	54.62	729,966	-0.87(-1.57%)
Jan 04, 2023	54.27	55.55	54.00	55.49	922,839	+1.80(+3.35%)
Jan 03, 2023	54.57	54.73	53.35	53.70	567,432	-0.14(-0.26%)
Dec 30, 2022	52.68	53.91	52.50	53.83	852,363	+0.28(+0.52%)
Dec 29, 2022	52.44	53.99	52.12	53.56	689,560	+1.23(+2.36%)
Dec 28, 2022	54.06	54.06	52.17	52.32	903,005	-1.84(-3.39%)
Dec 27, 2022	54.52	54.66	53.95	54.16	717,446	-0.27(-0.49%)
Dec 23, 2022	53.76	54.54	53.53	54.43	890,516	+0.52(+0.97%)
Dec 22, 2022	54.57	54.64	52.96	53.90	978,675	-1.14(-2.06%)
Dec 21, 2022	55.78	56.10	54.86	55.04	1,013,702	-0.04(-0.07%)
Dec 20, 2022	54.30	55.29	54.12	55.08	1,058,602	+0.54(+1.00%)
Dec 19, 2022	56.39	56.39	53.98	54.54	1,420,302	-1.86(-3.29%)
Dec 16, 2022	56.25	56.88	56.12	56.39	2,282,770	-0.45(-0.80%)
Dec 15, 2022	56.84	57.37	56.16	56.85	983,508	-0.99(-1.72%)
Dec 14, 2022	58.24	58.90	57.29	57.84	1,529,547	-0.73(-1.24%)
Dec 13, 2022	59.64	59.78	57.90	58.57	1,284,920	+0.70(+1.21%)
Dec 12, 2022	56.87	58.13	56.83	57.87	840,091	+0.13(+0.22%)
Dec 09, 2022	57.87	58.13	57.55	57.74	755,607	-0.28(-0.48%)
Dec 08, 2022	58.11	58.22	57.46	58.02	746,123	+0.34(+0.60%)
Dec 07, 2022	57.00	58.00	56.62	57.67	720,788	+0.24(+0.41%)
Dec 06, 2022	58.06	58.39	56.77	57.44	906,298	-0.57(-0.98%)
Dec 05, 2022	58.56	58.83	57.66	58.01	683,535	-0.90(-1.52%)
Dec 02, 2022	58.77	59.60	58.77	58.90	860,192	-1.03(-1.72%)
Dec 01, 2022	60.50	60.87	59.87	59.94	903,625	-0.45(-0.75%)
Nov 30, 2022	59.17	60.45	58.23	60.39	1,497,884	+1.25(+2.11%)
Nov 29, 2022	58.41	59.33	58.41	59.14	1,039,723	+0.66(+1.13%)
Nov 28, 2022	58.91	59.15	58.19	58.48	880,242	-0.86(-1.44%)
Nov 25, 2022	58.85	59.56	58.63	59.34	277,835	+0.52(+0.89%)
Nov 23, 2022	59.71	60.09	58.80	58.81	748,909	-1.06(-1.78%)
Nov 22, 2022	58.81	60.02	58.38	59.88	979,085	+1.49(+2.55%)
Nov 21, 2022	58.80	59.46	58.02	58.39	1,016,787	-0.96(-1.61%)
Nov 18, 2022	59.37	59.49	58.54	59.35	853,666	+0.88(+1.50%)
Nov 17, 2022	58.18	58.93	57.78	58.47	588,510	-0.65(-1.10%)
Nov 16, 2022	58.36	59.24	58.16	59.12	651,871	-0.23(-0.38%)
Nov 15, 2022	59.13	60.05	58.90	59.35	867,645	+1.02(+1.76%)
Nov 14, 2022	57.98	59.38	57.60	58.32	806,789	-0.04(-0.07%)
Nov 11, 2022	59.13	59.74	58.25	58.36	1,309,696	+0.10(+0.17%)
Nov 10, 2022	58.90	59.39	57.77	58.26	1,420,652	+1.81(+3.21%)
Nov 09, 2022	56.35	57.49	56.18	56.45	605,025	-0.88(-1.53%)
Nov 08, 2022	57.70	57.71	56.47	57.33	599,735	+0.11(+0.19%)
Nov 07, 2022	55.83	57.22	54.97	57.22	1,005,846	+1.92(+3.47%)
Nov 04, 2022	54.91	55.52	54.11	55.30	807,591	+1.54(+2.86%)
Nov 03, 2022	53.72	54.95	53.18	53.76	998,085	-0.97(-1.78%)
Nov 02, 2022	57.06		54.67	54.74	1,088,805	-2.79(-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.