Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.25	83.42	81.21	83.15	225,977	+0.84(+1.02%)
Jan 30, 2023	81.28	83.23	80.85	82.31	182,005	-1.01(-1.22%)
Jan 27, 2023	81.03	83.42	80.86	83.33	167,920	+1.88(+2.31%)
Jan 26, 2023	82.35	83.00	79.74	81.44	144,779	-0.04(-0.05%)
Jan 25, 2023	80.04	81.59	79.26	81.48	108,110	+0.68(+0.84%)
Jan 24, 2023	80.64	82.50	80.26	80.80	126,733	-0.05(-0.06%)
Jan 23, 2023	83.12	83.60	80.39	80.85	223,925	-1.81(-2.19%)
Jan 20, 2023	79.55	83.93	78.35	82.66	348,970	+4.13(+5.26%)
Jan 19, 2023	76.22	78.92	76.22	78.53	146,428	+1.22(+1.58%)
Jan 18, 2023	79.26	80.37	76.59	77.31	207,647	-0.70(-0.89%)
Jan 17, 2023	76.70	78.09	75.45	78.01	154,986	+1.40(+1.83%)
Jan 13, 2023	76.32	77.78	75.90	76.61	223,969	-1.78(-2.27%)
Jan 12, 2023	77.29	78.58	75.54	78.39	290,648	+2.27(+2.98%)
Jan 11, 2023	75.22	79.05	74.48	76.11	203,533	-1.32(-1.71%)
Jan 10, 2023	74.58	77.53	74.58	77.44	162,324	+2.67(+3.57%)
Jan 09, 2023	74.32	76.29	73.60	74.77	144,237	+1.90(+2.61%)
Jan 06, 2023	71.99	73.08	70.68	72.87	215,196	+1.26(+1.75%)
Jan 05, 2023	71.68	72.96	70.51	71.61	156,473	-0.54(-0.75%)
Jan 04, 2023	67.92	73.08	67.92	72.15	260,601	+5.34(+8.00%)
Jan 03, 2023	67.05	68.41	66.02	66.81	229,662	+1.09(+1.66%)
Dec 30, 2022	64.81	66.32	63.91	65.72	186,027	+0.15(+0.22%)
Dec 29, 2022	61.86	65.62	61.48	65.57	243,649	+4.12(+6.70%)
Dec 28, 2022	62.64	63.54	61.21	61.45	203,401	-1.53(-2.42%)
Dec 27, 2022	62.50	63.06	60.95	62.98	186,364	-0.52(-0.82%)
Dec 23, 2022	61.60	63.77	60.86	63.50	205,423	+1.61(+2.61%)
Dec 22, 2022	63.93	63.93	60.83	61.89	249,422	-2.69(-4.16%)
Dec 21, 2022	63.45	65.13	62.66	64.57	318,441	+1.68(+2.67%)
Dec 20, 2022	62.93	64.30	62.39	62.89	176,907	-1.93(-2.98%)
Dec 19, 2022	66.26	66.28	64.15	64.83	169,953	-1.46(-2.20%)
Dec 16, 2022	64.90	66.94	64.28	66.29	503,792	+0.99(+1.51%)
Dec 15, 2022	66.72	68.08	65.24	65.30	356,793	-3.89(-5.62%)
Dec 14, 2022	70.66	71.39	68.70	69.18	141,740	-1.48(-2.09%)
Dec 13, 2022	75.87	75.98	69.94	70.66	249,630	-2.34(-3.20%)
Dec 12, 2022	69.94	73.10	69.55	73.00	185,335	+3.08(+4.41%)
Dec 09, 2022	68.14	70.56	67.18	69.92	806,924	+1.04(+1.52%)
Dec 08, 2022	69.79	71.32	68.16	68.88	183,731	-0.59(-0.85%)
Dec 07, 2022	72.99	72.99	69.15	69.47	218,219	-4.13(-5.61%)
Dec 06, 2022	75.67	77.04	72.22	73.59	220,049	-1.78(-2.36%)
Dec 05, 2022	77.49	78.60	74.67	75.37	221,489	-3.79(-4.79%)
Dec 02, 2022	78.06	79.57	77.39	79.16	123,999	-0.12(-0.15%)
Dec 01, 2022	80.74	82.05	79.27	79.28	139,071	-0.57(-0.71%)
Nov 30, 2022	77.37	79.99	76.35	79.85	181,308	+2.35(+3.03%)
Nov 29, 2022	75.74	78.32	75.74	77.50	157,817	+1.58(+2.08%)
Nov 28, 2022	78.14	78.14	75.74	75.92	173,667	-2.21(-2.83%)
Nov 25, 2022	77.81	78.96	77.31	78.14	84,943	+0.21(+0.27%)
Nov 23, 2022	74.62	79.22	74.42	77.92	190,191	+3.30(+4.42%)
Nov 22, 2022	77.16	77.16	73.70	74.63	196,608	-2.18(-2.84%)
Nov 21, 2022	75.08	77.05	74.77	76.81	278,967	+1.12(+1.48%)
Nov 18, 2022	77.09	78.08	74.96	75.69	158,426	+0.86(+1.15%)
Nov 17, 2022	75.87	76.03	73.75	74.83	179,493	-2.53(-3.27%)
Nov 16, 2022	80.02	80.11	76.62	77.36	191,728	-3.20(-3.97%)
Nov 15, 2022	78.21	80.76	78.05	80.56	352,720	+4.04(+5.28%)
Nov 14, 2022	77.24	77.91	75.75	76.52	207,884	-1.35(-1.74%)
Nov 11, 2022	75.90	78.40	75.23	77.87	357,356	+2.45(+3.24%)
Nov 10, 2022	74.84	77.44	74.55	75.43	292,837	+3.78(+5.27%)
Nov 09, 2022	71.98	73.65	71.39	71.65	217,483	-1.04(-1.44%)
Nov 08, 2022	75.30	75.61	72.49	72.69	246,407	-2.68(-3.55%)
Nov 07, 2022	72.61	75.84	71.63	75.37	334,923	+3.86(+5.39%)
Nov 04, 2022	72.65	74.06	70.30	71.51	304,000	-0.84(-1.16%)
Nov 03, 2022	68.91	73.05	66.76	72.36	419,573	+2.55(+3.66%)
Nov 02, 2022	72.58		69.80	69.80	272,889	-3.06(-4.20%)

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.