Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	88.29	91.79	88.29	91.70	321,407	+3.87(+4.41%)
Jan 30, 2023	88.03	89.04	87.73	87.83	154,634	-1.09(-1.22%)
Jan 27, 2023	87.67	89.20	87.03	88.92	98,429	+1.19(+1.35%)
Jan 26, 2023	88.17	88.98	86.75	87.73	182,091	+0.53(+0.61%)
Jan 25, 2023	85.24	87.53	84.71	87.20	225,170	+1.13(+1.31%)
Jan 24, 2023	86.46	87.20	85.72	86.08	186,398	-0.27(-0.32%)
Jan 23, 2023	85.07	86.78	84.84	86.35	172,190	+1.57(+1.85%)
Jan 20, 2023	83.05	84.96	82.20	84.78	198,756	+2.20(+2.66%)
Jan 19, 2023	83.52	83.52	81.64	82.59	190,494	-1.16(-1.38%)
Jan 18, 2023	85.23	86.06	83.55	83.74	212,004	-0.80(-0.95%)
Jan 17, 2023	84.78	85.51	84.41	84.55	156,501	-0.55(-0.65%)
Jan 13, 2023	83.59	85.68	82.91	85.10	178,112	+0.86(+1.02%)
Jan 12, 2023	83.82	84.44	82.43	84.23	200,314	+0.79(+0.95%)
Jan 11, 2023	82.09	83.50	81.67	83.44	161,666	+2.00(+2.46%)
Jan 10, 2023	80.31	81.47	79.79	81.44	285,558	+0.95(+1.18%)
Jan 09, 2023	81.73	81.87	79.95	80.49	166,229	-0.34(-0.42%)
Jan 06, 2023	79.16	80.97	77.88	80.83	160,801	+2.99(+3.84%)
Jan 05, 2023	79.19	79.19	77.59	77.84	181,140	-1.85(-2.32%)
Jan 04, 2023	78.91	79.99	78.72	79.69	209,767	+1.61(+2.06%)
Jan 03, 2023	78.36	79.32	77.77	78.09	203,721	+0.40(+0.52%)
Dec 30, 2022	77.60	78.14	76.46	77.68	180,930	-0.52(-0.66%)
Dec 29, 2022	76.15	78.51	76.15	78.20	207,661	+2.23(+2.94%)
Dec 28, 2022	79.08	79.40	75.88	75.97	237,194	-2.62(-3.33%)
Dec 27, 2022	77.47	78.83	76.85	78.59	176,002	+1.08(+1.39%)
Dec 23, 2022	77.34	77.52	76.39	77.51	158,688	+0.51(+0.66%)
Dec 22, 2022	78.20	78.20	75.63	77.00	208,468	-2.16(-2.72%)
Dec 21, 2022	78.23	79.37	77.43	79.16	259,131	+1.66(+2.14%)
Dec 20, 2022	76.95	78.00	76.52	77.50	240,437	+0.39(+0.51%)
Dec 19, 2022	77.93	78.72	76.79	77.11	271,765	-0.82(-1.06%)
Dec 16, 2022	77.73	79.10	76.49	77.93	662,159	-1.07(-1.35%)
Dec 15, 2022	79.25	79.49	77.10	79.00	331,902	-1.44(-1.79%)
Dec 14, 2022	81.02	82.01	79.99	80.44	250,371	-0.83(-1.03%)
Dec 13, 2022	83.32	84.32	81.08	81.27	343,686	+0.99(+1.23%)
Dec 12, 2022	78.74	80.72	78.42	80.28	150,502	+1.54(+1.95%)
Dec 09, 2022	79.59	80.44	78.50	78.74	289,589	-1.13(-1.41%)
Dec 08, 2022	78.69	80.03	77.99	79.87	155,699	+0.88(+1.12%)
Dec 07, 2022	77.91	79.14	77.38	78.99	185,891	+1.54(+1.99%)
Dec 06, 2022	80.05	80.05	76.42	77.45	245,936	-2.46(-3.08%)
Dec 05, 2022	80.48	80.48	78.76	79.91	219,639	-1.66(-2.03%)
Dec 02, 2022	80.49	82.39	78.91	81.57	191,795	-0.29(-0.36%)
Dec 01, 2022	81.49	83.15	80.99	81.86	210,295	+1.62(+2.02%)
Nov 30, 2022	78.63	80.49	77.00	80.24	353,089	+1.26(+1.60%)
Nov 29, 2022	78.29	79.69	78.29	78.98	158,072	+0.57(+0.72%)
Nov 28, 2022	78.86	79.98	77.83	78.41	437,888	-1.29(-1.62%)
Nov 25, 2022	79.14	80.00	78.83	79.70	60,268	+0.69(+0.88%)
Nov 23, 2022	79.54	80.13	78.84	79.01	143,373	-0.53(-0.66%)
Nov 22, 2022	77.76	79.64	77.63	79.54	313,752	+2.45(+3.18%)
Nov 21, 2022	76.82	77.67	76.56	77.08	206,608	-0.11(-0.14%)
Nov 18, 2022	76.82	77.80	76.54	77.19	198,336	+1.63(+2.16%)
Nov 17, 2022	75.31	75.86	74.76	75.56	366,034	-1.62(-2.10%)
Nov 16, 2022	77.19	77.66	75.87	77.18	245,945	-0.29(-0.38%)
Nov 15, 2022	77.25	79.16	77.25	77.47	153,437	+1.13(+1.48%)
Nov 14, 2022	77.22	77.70	75.83	76.34	265,580	-1.89(-2.41%)
Nov 11, 2022	76.68	78.70	76.22	78.23	275,791	+1.60(+2.09%)
Nov 10, 2022	72.78	77.37	72.78	76.62	347,264	+7.01(+10.06%)
Nov 09, 2022	68.93	70.10	68.78	69.62	271,395	-0.06(-0.08%)
Nov 08, 2022	69.38	70.60	69.03	69.68	185,831	+1.08(+1.57%)
Nov 07, 2022	68.06	68.78	67.12	68.60	147,705	+1.21(+1.80%)
Nov 04, 2022	67.14	68.00	66.08	67.39	177,223	+1.18(+1.79%)
Nov 03, 2022	66.21	67.41	64.66	66.21	231,806	-1.20(-1.78%)
Nov 02, 2022	69.97		67.39	67.41	246,631	-2.54(-3.63%)

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.