Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	78.00	78.96	77.67	78.96	189,629	+1.14(+1.47%)
Jan 30, 2023	77.76	78.40	77.73	77.82	95,324	-0.45(-0.57%)
Jan 27, 2023	78.14	78.72	78.06	78.27	141,395	-0.11(-0.14%)
Jan 26, 2023	78.13	78.38	77.65	78.38	87,861	+0.58(+0.74%)
Jan 25, 2023	76.54	77.84	76.54	77.80	98,818	+0.49(+0.63%)
Jan 24, 2023	77.26	77.59	76.66	77.31	100,593	+0.03(+0.04%)
Jan 23, 2023	76.35	77.64	76.31	77.28	293,371	+0.88(+1.15%)
Jan 20, 2023	75.30	76.44	75.09	76.41	136,930	+1.26(+1.67%)
Jan 19, 2023	75.20	75.52	74.72	75.15	87,587	-0.92(-1.21%)
Jan 18, 2023	77.13	77.56	76.02	76.07	134,765	-1.39(-1.80%)
Jan 17, 2023	77.88	77.88	77.30	77.46	383,668	-0.43(-0.55%)
Jan 13, 2023	76.32	78.04	76.25	77.89	134,118	+0.47(+0.60%)
Jan 12, 2023	77.29	77.80	76.81	77.42	126,987	+0.32(+0.42%)
Jan 11, 2023	76.62	77.11	76.51	77.10	153,325	+0.70(+0.92%)
Jan 10, 2023	75.70	76.45	75.61	76.40	252,583	+0.50(+0.66%)
Jan 09, 2023	76.53	76.86	75.76	75.90	156,824	-0.20(-0.27%)
Jan 06, 2023	75.06	76.33	74.43	76.10	335,285	+1.73(+2.32%)
Jan 05, 2023	74.66	74.66	73.99	74.38	83,766	-0.60(-0.81%)
Jan 04, 2023	74.40	75.43	74.31	74.98	120,998	+1.15(+1.56%)
Jan 03, 2023	74.06	74.60	73.28	73.83	178,471	+0.24(+0.33%)
Dec 30, 2022	73.20	73.70	72.97	73.59	88,755	-0.27(-0.37%)
Dec 29, 2022	73.15	73.92	72.97	73.86	98,498	+1.16(+1.60%)
Dec 28, 2022	73.22	73.39	72.70	72.70	95,870	-0.39(-0.53%)
Dec 27, 2022	73.29	73.42	72.84	73.09	67,450	-0.04(-0.05%)
Dec 23, 2022	72.61	73.21	72.35	73.13	96,620	+0.45(+0.62%)
Dec 22, 2022	72.97	72.97	71.54	72.68	78,957	-0.73(-1.00%)
Dec 21, 2022	72.77	73.52	72.77	73.41	86,762	+1.30(+1.80%)
Dec 20, 2022	71.97	72.65	71.94	72.12	130,289	+0.21(+0.30%)
Dec 19, 2022	72.17	72.57	71.46	71.90	198,334	-0.18(-0.24%)
Dec 16, 2022	71.87	72.33	71.52	72.08	169,890	-0.62(-0.86%)
Dec 15, 2022	73.20	73.20	72.24	72.70	165,145	-1.37(-1.84%)
Dec 14, 2022	74.93	75.53	73.87	74.07	135,706	-1.01(-1.35%)
Dec 13, 2022	76.52	76.79	74.53	75.08	152,547	+0.22(+0.30%)
Dec 12, 2022	73.88	74.91	73.64	74.86	105,095	+0.96(+1.30%)
Dec 09, 2022	73.85	74.44	73.85	73.90	85,348	-0.35(-0.47%)
Dec 08, 2022	74.27	74.65	73.95	74.25	127,764	+0.23(+0.31%)
Dec 07, 2022	74.28	74.89	73.99	74.01	258,748	-0.42(-0.56%)
Dec 06, 2022	74.95	75.29	73.86	74.43	195,948	-0.59(-0.79%)
Dec 05, 2022	76.50	76.54	74.68	75.02	279,253	-2.14(-2.78%)
Dec 02, 2022	76.54	77.25	76.43	77.17	120,431	-0.33(-0.43%)
Dec 01, 2022	78.11	78.17	76.94	77.50	207,099	-0.47(-0.60%)
Nov 30, 2022	76.44	77.96	75.39	77.96	180,979	+1.43(+1.86%)
Nov 29, 2022	76.05	76.75	76.05	76.54	170,181	+0.40(+0.52%)
Nov 28, 2022	76.95	77.30	76.02	76.14	183,748	-1.40(-1.80%)
Nov 25, 2022	77.15	77.55	77.15	77.54	26,032	+0.38(+0.49%)
Nov 23, 2022	76.67	77.36	76.67	77.16	129,057	+0.32(+0.42%)
Nov 22, 2022	76.42	76.90	76.42	76.84	145,371	+0.73(+0.96%)
Nov 21, 2022	75.66	76.16	75.66	76.11	140,761	+0.27(+0.36%)
Nov 18, 2022	76.13	76.39	75.27	75.84	159,935	+0.53(+0.71%)
Nov 17, 2022	74.89	75.35	74.68	75.30	154,396	-0.44(-0.58%)
Nov 16, 2022	76.11	76.29	75.62	75.74	123,451	-0.50(-0.66%)
Nov 15, 2022	76.84	77.15	75.62	76.25	148,683	+0.27(+0.36%)
Nov 14, 2022	76.91	77.01	75.93	75.97	183,010	-1.36(-1.76%)
Nov 11, 2022	76.97	77.65	76.77	77.33	225,908	+0.60(+0.78%)
Nov 10, 2022	75.15	76.83	75.15	76.73	197,706	+3.82(+5.24%)
Nov 09, 2022	73.74	74.04	72.81	72.91	131,634	-1.33(-1.79%)
Nov 08, 2022	74.02	74.68	73.54	74.24	243,913	+0.32(+0.43%)
Nov 07, 2022	73.79	73.99	73.28	73.92	236,385	+0.69(+0.94%)
Nov 04, 2022	72.88	73.59	72.21	73.23	256,386	+1.36(+1.89%)
Nov 03, 2022	71.88	72.44	71.37	71.87	185,066	-0.73(-1.00%)
Nov 02, 2022	73.34	74.67	72.55	72.60	467,680	-0.96(-1.31%)

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.