Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	65.15	66.75	64.86	66.67	1,816,758	+1.74(+2.68%)
Jan 30, 2023	65.47	65.93	64.91	64.93	740,266	-1.06(-1.61%)
Jan 27, 2023	65.47	66.34	65.28	65.99	2,172,430	+0.49(+0.75%)
Jan 26, 2023	65.46	65.87	64.86	65.50	892,412	+0.46(+0.71%)
Jan 25, 2023	64.23	65.30	63.66	65.04	1,428,768	+0.33(+0.51%)
Jan 24, 2023	65.47	65.51	64.24	64.71	1,350,182	-0.73(-1.11%)
Jan 23, 2023	63.44	65.49	63.22	65.44	2,072,869	+2.57(+4.09%)
Jan 20, 2023	63.76	64.16	62.52	62.86	2,645,814	-0.65(-1.02%)
Jan 19, 2023	61.20	64.76	61.08	63.51	3,766,320	+3.55(+5.91%)
Jan 18, 2023	61.52	61.57	59.59	59.96	1,976,306	-2.06(-3.31%)
Jan 17, 2023	62.13	62.27	61.12	62.02	1,471,554	-0.31(-0.50%)
Jan 13, 2023	61.76	62.36	60.22	62.33	1,656,295	-0.34(-0.54%)
Jan 12, 2023	62.30	63.06	61.95	62.66	1,561,258	+0.79(+1.28%)
Jan 11, 2023	61.85	62.32	61.15	61.87	1,215,315	+0.42(+0.68%)
Jan 10, 2023	61.06	61.48	60.31	61.45	1,779,511	+0.70(+1.15%)
Jan 09, 2023	61.59	61.74	60.74	60.75	1,123,325	-0.72(-1.17%)
Jan 06, 2023	60.53	61.77	59.95	61.47	1,259,601	+1.40(+2.33%)
Jan 05, 2023	60.43	60.60	59.53	60.07	1,196,849	-0.76(-1.26%)
Jan 04, 2023	60.54	61.73	60.17	60.84	2,152,665	+0.77(+1.29%)
Jan 03, 2023	61.15	61.64	59.31	60.06	1,598,410	-0.73(-1.20%)
Dec 30, 2022	60.23	60.90	60.23	60.79	739,245	+0.17(+0.29%)
Dec 29, 2022	59.76	61.06	59.51	60.62	766,073	+0.94(+1.57%)
Dec 28, 2022	60.46	60.56	59.25	59.68	999,387	-0.66(-1.10%)
Dec 27, 2022	60.34	60.69	59.59	60.35	637,205	+0.25(+0.42%)
Dec 23, 2022	59.71	60.11	59.24	60.09	831,551	+0.47(+0.79%)
Dec 22, 2022	58.62	59.70	58.04	59.62	3,058,137	+0.48(+0.82%)
Dec 21, 2022	59.06	59.58	58.78	59.14	1,200,966	+1.31(+2.26%)
Dec 20, 2022	57.89	58.37	57.59	57.83	1,600,964	+0.06(+0.11%)
Dec 19, 2022	58.07	58.75	57.25	57.76	969,798	-0.22(-0.38%)
Dec 16, 2022	57.29	58.23	57.14	57.98	3,456,821	+0.05(+0.09%)
Dec 15, 2022	58.34	58.74	57.63	57.93	2,216,024	-1.26(-2.14%)
Dec 14, 2022	59.66	60.22	58.65	59.19	1,772,674	-0.47(-0.79%)
Dec 13, 2022	61.56	61.99	58.97	59.66	2,009,966	-1.03(-1.69%)
Dec 12, 2022	59.39	61.07	58.79	60.69	1,510,884	+1.34(+2.26%)
Dec 09, 2022	58.32	59.84	58.32	59.35	1,187,991	+0.68(+1.17%)
Dec 08, 2022	59.30	59.30	58.27	58.66	1,335,927	-0.21(-0.35%)
Dec 07, 2022	58.60	59.39	58.05	58.87	1,915,850	-0.22(-0.37%)
Dec 06, 2022	59.66	60.18	58.59	59.09	2,050,026	-0.78(-1.31%)
Dec 05, 2022	62.17	62.37	59.03	59.87	3,227,819	-3.24(-5.13%)
Dec 02, 2022	63.72	64.03	62.92	63.11	1,200,568	-1.34(-2.08%)
Dec 01, 2022	65.18	65.63	63.63	64.45	1,693,900	-0.12(-0.18%)
Nov 30, 2022	63.58	64.64	61.92	64.57	1,931,111	+0.67(+1.04%)
Nov 29, 2022	63.23	64.05	63.03	63.90	877,466	+0.78(+1.24%)
Nov 28, 2022	63.84	64.17	62.82	63.12	1,190,010	-1.55(-2.39%)
Nov 25, 2022	64.83	64.97	64.35	64.67	310,500	+0.09(+0.14%)
Nov 23, 2022	64.83	65.05	64.23	64.58	717,098	-0.34(-0.53%)
Nov 22, 2022	64.29	65.01	64.26	64.92	1,026,853	+1.19(+1.86%)
Nov 21, 2022	63.53	63.90	62.89	63.73	994,062	+0.82(+1.30%)
Nov 18, 2022	64.42	64.42	61.57	62.91	1,882,092	-0.22(-0.34%)
Nov 17, 2022	63.40	63.59	62.71	63.13	961,862	-1.27(-1.97%)
Nov 16, 2022	65.77	66.18	64.01	64.40	753,364	-1.49(-2.27%)
Nov 15, 2022	66.15	66.98	65.12	65.89	1,179,524	+0.79(+1.22%)
Nov 14, 2022	65.91	66.88	65.10	65.10	1,275,000	-1.16(-1.75%)
Nov 11, 2022	67.46	67.95	65.72	66.26	2,431,702	-0.81(-1.21%)
Nov 10, 2022	65.32	67.27	64.85	67.07	1,809,539	+4.28(+6.81%)
Nov 09, 2022	63.58	64.30	62.73	62.80	2,003,577	-1.54(-2.39%)
Nov 08, 2022	63.29	65.16	63.29	64.33	2,782,863	+1.12(+1.78%)
Nov 07, 2022	61.95	63.21	61.36	63.21	1,812,894	+2.04(+3.34%)
Nov 04, 2022	60.34	61.37	59.94	61.17	1,303,970	+1.74(+2.92%)
Nov 03, 2022	60.22	60.22	59.08	59.43	2,925,454	-1.58(-2.60%)
Nov 02, 2022	62.94		60.97	61.01	2,110,613	-2.29(-3.61%)

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.