Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.41	58.36	56.31	57.05	1,137,900	-0.52(-0.90%)
Jan 30, 2023	58.40	59.24	57.01	57.57	935,306	-1.10(-1.87%)
Jan 27, 2023	63.06	64.29	58.26	58.67	1,690,434	-4.50(-7.12%)
Jan 26, 2023	64.65	64.98	62.33	63.17	1,389,433	-0.62(-0.97%)
Jan 25, 2023	60.96	64.00	60.27	63.79	456,102	+1.78(+2.87%)
Jan 24, 2023	62.23	63.36	61.49	62.01	355,887	-0.48(-0.77%)
Jan 23, 2023	62.24	62.90	61.26	62.49	682,112	+0.10(+0.16%)
Jan 20, 2023	62.16	62.93	60.50	62.39	786,652	+0.74(+1.20%)
Jan 19, 2023	64.57	64.87	61.65	61.65	811,522	-3.64(-5.58%)
Jan 18, 2023	69.02	69.70	64.67	65.29	527,602	-2.83(-4.15%)
Jan 17, 2023	66.78	68.27	64.03	68.12	689,554	+1.07(+1.60%)
Jan 13, 2023	65.06	68.31	65.02	67.05	676,118	+1.18(+1.79%)
Jan 12, 2023	66.78	66.84	64.93	65.87	704,422	-0.80(-1.20%)
Jan 11, 2023	67.56	70.26	65.45	66.67	939,470	-0.89(-1.32%)
Jan 10, 2023	70.76	71.37	67.13	67.56	1,858,404	+3.56(+5.56%)
Jan 09, 2023	68.73	68.73	62.80	64.00	856,963	-3.17(-4.72%)
Jan 06, 2023	63.88	67.23	63.17	67.17	898,158	+3.75(+5.91%)
Jan 05, 2023	62.86	63.61	61.03	63.42	687,680	+0.35(+0.55%)
Jan 04, 2023	61.55	63.99	60.80	63.07	588,887	+2.33(+3.84%)
Jan 03, 2023	64.22	64.67	59.95	60.74	688,104	-2.82(-4.44%)
Dec 30, 2022	62.69	63.81	61.65	63.56	286,788	+0.28(+0.44%)
Dec 29, 2022	62.12	63.77	61.13	63.28	475,415	+2.05(+3.35%)
Dec 28, 2022	62.54	63.78	61.20	61.23	419,924	-1.51(-2.41%)
Dec 27, 2022	66.54	66.54	62.35	62.74	693,145	-4.00(-5.99%)
Dec 23, 2022	68.28	69.87	66.14	66.74	236,237	-1.82(-2.65%)
Dec 22, 2022	67.70	69.55	67.42	68.56	490,772	+0.16(+0.23%)
Dec 21, 2022	68.90	69.63	67.72	68.40	599,310	+0.00(+0.00%)
Dec 20, 2022	65.91	69.77	65.91	68.40	1,115,177	+1.77(+2.66%)
Dec 19, 2022	66.03	67.55	65.57	66.63	694,542	+0.48(+0.73%)
Dec 16, 2022	64.94	66.61	64.41	66.15	793,019	+0.33(+0.50%)
Dec 15, 2022	67.99	68.73	65.62	65.82	667,436	-3.37(-4.87%)
Dec 14, 2022	70.14	71.73	68.85	69.19	741,770	-1.15(-1.63%)
Dec 13, 2022	72.84	73.10	69.81	70.34	752,202	+0.68(+0.98%)
Dec 12, 2022	68.98	70.22	68.20	69.66	588,761	+1.25(+1.83%)
Dec 09, 2022	69.72	69.84	68.30	68.41	627,538	-1.58(-2.26%)
Dec 08, 2022	69.73	70.99	68.51	69.99	426,018	+0.49(+0.71%)
Dec 07, 2022	69.74	71.22	68.84	69.50	329,944	-0.24(-0.34%)
Dec 06, 2022	70.92	72.29	68.90	69.74	283,683	-1.37(-1.93%)
Dec 05, 2022	71.57	71.61	69.73	71.11	403,446	-1.28(-1.77%)
Dec 02, 2022	74.45	75.96	71.83	72.39	482,742	-3.15(-4.17%)
Dec 01, 2022	73.83	76.54	73.17	75.54	650,219	+1.96(+2.66%)
Nov 30, 2022	72.49	74.87	71.65	73.58	774,393	+1.27(+1.76%)
Nov 29, 2022	72.82	73.68	72.12	72.31	386,547	-1.52(-2.06%)
Nov 28, 2022	74.89	76.02	73.79	73.83	287,758	-1.17(-1.56%)
Nov 25, 2022	75.03	75.38	74.50	75.00	181,555	-0.75(-0.99%)
Nov 23, 2022	76.32	77.43	75.27	75.75	528,968	-0.57(-0.75%)
Nov 22, 2022	77.66	77.66	75.27	76.32	404,131	-1.37(-1.76%)
Nov 21, 2022	77.55	78.35	77.01	77.69	440,546	-0.24(-0.31%)
Nov 18, 2022	80.69	80.69	75.16	77.93	592,266	-1.12(-1.42%)
Nov 17, 2022	80.85	81.23	79.00	79.05	718,344	-3.64(-4.40%)
Nov 16, 2022	83.14	83.84	81.39	82.69	762,272	-0.93(-1.11%)
Nov 15, 2022	81.40	83.67	79.12	83.62	862,892	+4.19(+5.28%)
Nov 14, 2022	77.96	80.26	76.67	79.43	602,594	+1.23(+1.57%)
Nov 11, 2022	77.03	79.76	76.95	78.20	637,400	+1.35(+1.76%)
Nov 10, 2022	72.80	77.12	72.06	76.85	615,907	+7.38(+10.62%)
Nov 09, 2022	68.38	71.11	67.78	69.47	399,401	+0.88(+1.28%)
Nov 08, 2022	69.37	70.70	67.15	68.59	363,695	-0.46(-0.67%)
Nov 07, 2022	67.78	69.75	67.53	69.05	645,036	+0.89(+1.31%)
Nov 04, 2022	71.08	71.09	64.72	68.16	1,046,070	-1.45(-2.08%)
Nov 03, 2022	74.51	74.66	68.51	69.61	1,407,802	-3.92(-5.33%)
Nov 02, 2022	74.89			73.53	982,044	-1.73(-2.30%)

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.