Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	80.15	81.48	79.76	81.32	1,014,303	+1.44(+1.81%)
Jan 30, 2023	81.65	82.05	79.62	79.88	1,081,899	-2.64(-3.20%)
Jan 27, 2023	77.22	82.85	77.22	82.52	2,190,414	+4.25(+5.43%)
Jan 26, 2023	77.00	78.56	76.81	78.27	1,440,846	+1.87(+2.45%)
Jan 25, 2023	75.67	76.87	74.82	76.40	1,002,395	-0.21(-0.28%)
Jan 24, 2023	76.49	77.11	76.05	76.61	841,050	-0.63(-0.82%)
Jan 23, 2023	76.15	77.83	75.64	77.24	1,001,786	+1.43(+1.89%)
Jan 20, 2023	73.64	75.99	73.09	75.81	822,336	+2.47(+3.37%)
Jan 19, 2023	74.00	74.70	72.66	73.34	1,178,187	-1.06(-1.42%)
Jan 18, 2023	75.00	75.73	73.88	74.39	1,025,912	-0.01(-0.01%)
Jan 17, 2023	74.84	75.44	73.53	74.40	1,389,926	-0.66(-0.88%)
Jan 13, 2023	72.79	75.19	72.75	75.06	702,657	+1.37(+1.85%)
Jan 12, 2023	74.04	74.04	72.94	73.70	992,620	-0.13(-0.17%)
Jan 11, 2023	73.12	74.94	72.71	73.82	948,002	+1.13(+1.56%)
Jan 10, 2023	72.83	73.11	71.58	72.69	665,014	-0.35(-0.48%)
Jan 09, 2023	74.09	74.53	72.96	73.04	686,696	-0.81(-1.10%)
Jan 06, 2023	72.33	74.24	71.45	73.85	905,804	+1.98(+2.75%)
Jan 05, 2023	72.71	72.87	71.44	71.88	892,972	-1.25(-1.71%)
Jan 04, 2023	72.13	73.18	71.77	73.13	674,842	+1.85(+2.60%)
Jan 03, 2023	72.13	72.92	70.64	71.28	515,416	-0.23(-0.33%)
Dec 30, 2022	70.68	71.57	70.51	71.51	459,207	-0.04(-0.05%)
Dec 29, 2022	70.45	71.92	70.03	71.55	424,169	+1.52(+2.17%)
Dec 28, 2022	71.28	71.96	70.01	70.03	516,276	-1.13(-1.59%)
Dec 27, 2022	71.21	71.78	70.43	71.16	384,231	+0.09(+0.12%)
Dec 23, 2022	69.42	71.12	69.32	71.07	507,717	+1.39(+1.99%)
Dec 22, 2022	70.05	70.54	68.81	69.69	612,035	-1.17(-1.65%)
Dec 21, 2022	70.17	71.24	70.03	70.86	725,133	+1.38(+1.99%)
Dec 20, 2022	69.45	69.65	68.25	69.47	969,972	-0.33(-0.47%)
Dec 19, 2022	70.64	70.83	69.59	69.80	926,346	-0.99(-1.40%)
Dec 16, 2022	70.47	71.73	70.29	70.79	2,017,901	-0.24(-0.34%)
Dec 15, 2022	71.91	72.01	70.50	71.03	1,099,690	-2.18(-2.98%)
Dec 14, 2022	73.44	74.76	72.36	73.21	1,113,552	-0.45(-0.60%)
Dec 13, 2022	75.23	75.96	73.15	73.66	928,921	+1.09(+1.51%)
Dec 12, 2022	70.77	72.58	70.43	72.56	813,322	+1.85(+2.62%)
Dec 09, 2022	70.34	71.54	69.89	70.71	539,100	+0.00(+0.00%)
Dec 08, 2022	71.69	71.99	70.36	70.71	745,309	-0.85(-1.19%)
Dec 07, 2022	71.24	72.79	71.24	71.57	740,075	+0.04(+0.05%)
Dec 06, 2022	72.88	73.01	70.75	71.53	827,389	-1.66(-2.26%)
Dec 05, 2022	74.35	74.36	72.91	73.18	581,457	-1.86(-2.48%)
Dec 02, 2022	75.42	75.53	73.96	75.04	451,039	-0.97(-1.27%)
Dec 01, 2022	76.85	77.33	74.92	76.01	764,350	-0.29(-0.38%)
Nov 30, 2022	74.07	76.98	72.81	76.30	2,009,727	+2.49(+3.37%)
Nov 29, 2022	73.65	74.40	73.29	73.81	650,114	+0.17(+0.24%)
Nov 28, 2022	74.58	74.85	73.41	73.64	624,595	-1.72(-2.29%)
Nov 25, 2022	74.59	75.39	74.56	75.36	220,470	+0.65(+0.87%)
Nov 23, 2022	74.17	75.18	73.82	74.71	617,737	+0.46(+0.63%)
Nov 22, 2022	72.68	74.32	72.47	74.25	560,874	+1.81(+2.50%)
Nov 21, 2022	72.31	72.97	71.78	72.44	570,912	-0.28(-0.38%)
Nov 18, 2022	73.88	74.30	71.74	72.72	925,179	-0.09(-0.12%)
Nov 17, 2022	73.03	73.20	71.88	72.80	746,465	-1.24(-1.68%)
Nov 16, 2022	74.82	75.46	73.52	74.05	656,011	-1.08(-1.44%)
Nov 15, 2022	76.69	77.09	74.87	75.13	871,156	-0.42(-0.56%)
Nov 14, 2022	77.41	77.79	75.53	75.55	868,692	-2.32(-2.98%)
Nov 11, 2022	77.41	78.93	76.79	77.87	873,364	+1.21(+1.58%)
Nov 10, 2022	73.23	76.80	73.23	76.66	1,194,498	+5.28(+7.39%)
Nov 09, 2022	71.94	72.85	71.30	71.38	823,907	-1.05(-1.45%)
Nov 08, 2022	72.99	74.58	71.92	72.43	1,101,017	-0.16(-0.23%)
Nov 07, 2022	71.35	72.62	70.32	72.59	1,079,347	+0.71(+0.99%)
Nov 04, 2022	70.09	72.07	68.66	71.88	1,328,152	+2.74(+3.97%)
Nov 03, 2022	72.19	72.36	69.11	69.13	1,714,261	-4.07(-5.57%)
Nov 02, 2022	74.23	75.47	72.89	73.21	2,029,405	-1.27(-1.71%)

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.