Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	75.23	76.82	74.68	76.78	342,060	+1.62(+2.16%)
Jan 30, 2023	75.69	76.08	74.80	75.16	539,747	-1.97(-2.55%)
Jan 27, 2023	76.12	77.52	75.93	77.13	294,575	+0.99(+1.30%)
Jan 26, 2023	76.94	77.50	75.44	76.14	366,518	-0.06(-0.08%)
Jan 25, 2023	77.46	77.46	74.67	76.20	506,617	-1.88(-2.41%)
Jan 24, 2023	79.33	79.36	77.64	78.08	295,021	-0.94(-1.19%)
Jan 23, 2023	76.32	79.29	76.03	79.02	431,701	+2.51(+3.28%)
Jan 20, 2023	76.16	77.29	75.73	76.51	342,643	+0.93(+1.23%)
Jan 19, 2023	74.49	75.60	72.97	75.58	543,915	+0.25(+0.33%)
Jan 18, 2023	76.05	77.31	75.16	75.33	331,288	-0.17(-0.23%)
Jan 17, 2023	73.32	76.30	72.93	75.50	407,870	+1.91(+2.60%)
Jan 13, 2023	73.11	74.48	73.07	73.59	291,435	+0.07(+0.10%)
Jan 12, 2023	72.35	73.74	71.06	73.52	349,340	+1.75(+2.44%)
Jan 11, 2023	70.72	71.82	70.60	71.77	269,952	+1.15(+1.63%)
Jan 10, 2023	70.78	71.86	69.66	70.62	369,464	-0.17(-0.24%)
Jan 09, 2023	70.03	71.66	69.69	70.79	312,874	+1.24(+1.78%)
Jan 06, 2023	68.67	70.50	67.44	69.55	326,660	+1.46(+2.14%)
Jan 05, 2023	66.05	68.50	65.14	68.09	678,341	+1.15(+1.72%)
Jan 04, 2023	66.26	67.64	65.79	66.94	489,690	+1.19(+1.81%)
Jan 03, 2023	64.18	65.79	62.87	65.75	494,954	+2.65(+4.20%)
Dec 30, 2022	63.69	64.57	62.08	63.10	334,525	-1.30(-2.02%)
Dec 29, 2022	62.11	64.80	62.11	64.40	360,517	+2.54(+4.11%)
Dec 28, 2022	61.75	62.79	61.73	61.86	419,962	-0.20(-0.32%)
Dec 27, 2022	60.05	63.05	59.55	62.06	516,212	+2.20(+3.68%)
Dec 23, 2022	63.54	63.54	59.71	59.86	418,024	-4.06(-6.35%)
Dec 22, 2022	63.62	64.17	62.07	63.92	387,852	-0.03(-0.05%)
Dec 21, 2022	63.96	65.39	63.70	63.95	397,136	+0.72(+1.14%)
Dec 20, 2022	62.64	64.08	62.64	63.23	363,146	+0.10(+0.16%)
Dec 19, 2022	63.39	65.16	62.57	63.13	544,168	-0.03(-0.05%)
Dec 16, 2022	64.39	64.80	62.82	63.16	449,997	-1.65(-2.55%)
Dec 15, 2022	67.78	68.15	64.72	64.81	430,918	-3.83(-5.58%)
Dec 14, 2022	69.25	70.68	67.99	68.64	681,940	-0.80(-1.15%)
Dec 13, 2022	70.20	70.81	68.68	69.44	494,915	+1.60(+2.36%)
Dec 12, 2022	65.09	67.93	63.69	67.84	557,583	+2.59(+3.97%)
Dec 09, 2022	65.49	66.21	64.82	65.25	283,849	-0.66(-1.00%)
Dec 08, 2022	64.93	66.17	64.43	65.91	341,210	+1.35(+2.09%)
Dec 07, 2022	66.43	67.05	64.51	64.56	408,851	-2.23(-3.34%)
Dec 06, 2022	67.36	68.06	66.18	66.79	396,662	+0.03(+0.04%)
Dec 05, 2022	69.37	69.79	66.20	66.76	599,234	-3.40(-4.85%)
Dec 02, 2022	72.60	73.19	70.12	70.16	332,360	-4.68(-6.25%)
Dec 01, 2022	74.56	76.04	73.70	74.84	361,068	+0.64(+0.86%)
Nov 30, 2022	70.95	74.21	70.02	74.20	443,057	+3.49(+4.94%)
Nov 29, 2022	71.16	71.63	70.34	70.71	441,433	-0.47(-0.66%)
Nov 28, 2022	71.55	71.75	70.21	71.18	518,999	-1.05(-1.45%)
Nov 25, 2022	72.25	72.89	71.93	72.23	133,521	-0.26(-0.36%)
Nov 23, 2022	72.30	73.34	71.44	72.49	442,329	+0.33(+0.46%)
Nov 22, 2022	73.78	73.92	68.92	72.16	1,487,381	-1.75(-2.37%)
Nov 21, 2022	71.73	74.09	71.39	73.91	489,211	+1.59(+2.20%)
Nov 18, 2022	73.48	73.48	71.54	72.32	359,641	-0.03(-0.04%)
Nov 17, 2022	72.72	74.12	71.96	72.35	388,830	-1.89(-2.55%)
Nov 16, 2022	74.68	75.82	73.92	74.24	408,936	-1.28(-1.69%)
Nov 15, 2022	75.73	76.83	74.72	75.52	522,652	+1.18(+1.59%)
Nov 14, 2022	75.30	76.86	74.07	74.34	555,397	-1.69(-2.22%)
Nov 11, 2022	75.39	76.50	74.78	76.03	479,173	+1.30(+1.74%)
Nov 10, 2022	71.49	75.02	71.31	74.73	639,743	+6.62(+9.72%)
Nov 09, 2022	67.83	68.42	66.43	68.11	629,036	-0.91(-1.32%)
Nov 08, 2022	68.35	70.57	67.89	69.02	548,918	+0.61(+0.89%)
Nov 07, 2022	66.02	69.09	65.46	68.41	622,769	+2.95(+4.51%)
Nov 04, 2022	65.10	65.56	62.27	65.46	551,261	+1.09(+1.69%)
Nov 03, 2022	64.64	65.20	63.24	64.37	651,395	-1.70(-2.57%)
Nov 02, 2022	63.27	68.22		66.07	1,311,059	+0.68(+1.04%)

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.