Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	85.67	86.34	84.47	85.49	229,137	+0.12(+0.14%)
Jan 30, 2023	85.22	85.77	84.76	85.37	176,160	-0.73(-0.85%)
Jan 27, 2023	84.00	86.28	83.86	86.10	165,873	+1.94(+2.31%)
Jan 26, 2023	84.33	84.99	83.54	84.16	116,820	+0.60(+0.72%)
Jan 25, 2023	83.39	83.86	82.16	83.56	351,949	+0.70(+0.84%)
Jan 24, 2023	82.10	82.95	81.12	82.86	240,061	+1.32(+1.62%)
Jan 23, 2023	80.50	82.02	79.42	81.54	107,518	+0.73(+0.90%)
Jan 20, 2023	81.66	81.66	80.02	80.81	118,552	-0.21(-0.26%)
Jan 19, 2023	80.41	81.24	80.01	81.02	142,730	-0.28(-0.34%)
Jan 18, 2023	82.73	84.21	80.85	81.30	109,585	-1.32(-1.60%)
Jan 17, 2023	81.87	83.86	81.87	82.62	301,100	+0.55(+0.67%)
Jan 13, 2023	81.12	82.18	80.77	82.07	192,611	-0.26(-0.32%)
Jan 12, 2023	81.12	82.50	81.05	82.33	174,165	+1.41(+1.74%)
Jan 11, 2023	78.70	81.28	78.38	80.92	178,928	+2.56(+3.27%)
Jan 10, 2023	77.53	78.61	77.53	78.36	166,102	+0.36(+0.46%)
Jan 09, 2023	78.42	79.49	77.83	78.00	210,933	-0.21(-0.27%)
Jan 06, 2023	76.80	78.47	76.26	78.21	207,941	+1.90(+2.49%)
Jan 05, 2023	76.59	76.59	75.08	76.31	215,954	-1.22(-1.57%)
Jan 04, 2023	76.47	78.66	76.47	77.53	282,725	+1.37(+1.80%)
Jan 03, 2023	77.39	79.13	75.52	76.16	460,685	-0.26(-0.34%)
Dec 30, 2022	75.04	77.25	75.04	76.42	273,044	+0.00(+0.00%)
Dec 29, 2022	74.93	76.79	74.67	76.42	130,036	+2.01(+2.70%)
Dec 28, 2022	77.57	77.94	74.31	74.41	172,387	-2.99(-3.86%)
Dec 27, 2022	76.81	77.46	75.87	77.40	162,442	+0.16(+0.21%)
Dec 23, 2022	75.54	77.30	75.21	77.24	161,660	+2.24(+2.99%)
Dec 22, 2022	74.44	75.15	73.74	75.00	208,974	-0.30(-0.40%)
Dec 21, 2022	75.47	75.64	74.81	75.30	376,204	+0.39(+0.52%)
Dec 20, 2022	74.54	75.91	74.25	74.91	240,125	-0.14(-0.19%)
Dec 19, 2022	77.62	77.62	75.04	75.05	280,528	-2.78(-3.57%)
Dec 16, 2022	76.04	77.91	75.70	77.83	516,596	+0.48(+0.62%)
Dec 15, 2022	77.52	77.77	75.90	77.35	294,544	-1.58(-2.00%)
Dec 14, 2022	77.93	79.65	77.93	78.93	171,675	+0.77(+0.99%)
Dec 13, 2022	78.83	79.29	77.08	78.16	224,998	+2.01(+2.64%)
Dec 12, 2022	77.14	77.63	75.71	76.15	305,414	-1.08(-1.40%)
Dec 09, 2022	76.96	77.83	76.71	77.23	444,227	-0.34(-0.44%)
Dec 08, 2022	74.46	78.83	74.31	77.57	465,382	+4.03(+5.48%)
Dec 07, 2022	72.75	73.93	72.60	73.54	322,545	+0.37(+0.51%)
Dec 06, 2022	72.86	73.41	72.35	73.17	575,193	+0.37(+0.51%)
Dec 05, 2022	74.92	74.92	72.47	72.80	224,171	-2.73(-3.61%)
Dec 02, 2022	74.01	75.73	74.01	75.53	286,875	+0.38(+0.51%)
Dec 01, 2022	75.66	76.16	74.16	75.15	330,773	+0.61(+0.82%)
Nov 30, 2022	71.18	74.58	70.33	74.54	602,983	+3.28(+4.60%)
Nov 29, 2022	69.63	71.47	69.63	71.26	433,618	+1.48(+2.12%)
Nov 28, 2022	69.83	69.94	69.50	69.78	507,574	-0.03(-0.04%)
Nov 25, 2022	69.72	69.98	69.70	69.81	124,186	-0.04(-0.06%)
Nov 23, 2022	69.64	69.89	69.50	69.85	227,941	+0.30(+0.43%)
Nov 22, 2022	68.70	69.61	68.70	69.55	209,299	+0.88(+1.28%)
Nov 21, 2022	68.30	69.06	68.08	68.67	389,666	+0.25(+0.37%)
Nov 18, 2022	69.20	69.20	67.99	68.42	307,736	-0.18(-0.26%)
Nov 17, 2022	68.00	68.67	68.00	68.60	287,605	-0.15(-0.22%)
Nov 16, 2022	68.80	69.20	68.11	68.75	266,021	-0.50(-0.72%)
Nov 15, 2022	69.46	69.75	68.19	69.25	376,739	+0.80(+1.17%)
Nov 14, 2022	67.28	69.97	66.90	68.45	465,642	+0.75(+1.11%)
Nov 11, 2022	68.05	68.50	67.26	67.70	391,422	+1.35(+2.03%)
Nov 10, 2022	63.28	66.77	63.28	66.35	547,265	+6.10(+10.12%)
Nov 09, 2022	62.40	62.66	59.80	60.25	458,782	-2.67(-4.24%)
Nov 08, 2022	62.05	63.32	61.71	62.92	538,299	+0.96(+1.55%)
Nov 07, 2022	61.95	62.22	60.97	61.96	468,412	+0.77(+1.26%)
Nov 04, 2022	60.66	61.20	59.50	61.19	533,390	+1.21(+2.02%)
Nov 03, 2022	59.59	61.93	58.80	59.98	401,302	-0.02(-0.03%)
Nov 02, 2022	61.18		59.69	60.00	375,576	-2.00(-3.23%)

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.