Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	78.83	80.14	78.45	79.98	1,031,287	+1.42(+1.81%)
Jan 30, 2023	80.30	80.69	78.31	78.56	1,100,014	-2.60(-3.20%)
Jan 27, 2023	75.95	81.49	75.95	81.16	2,227,090	+4.18(+5.43%)
Jan 26, 2023	75.73	77.27	75.54	76.98	1,464,971	+1.84(+2.45%)
Jan 25, 2023	74.43	75.61	73.59	75.14	1,019,179	-0.21(-0.28%)
Jan 24, 2023	75.23	75.84	74.80	75.35	855,133	-0.62(-0.82%)
Jan 23, 2023	74.89	76.55	74.40	75.97	1,018,559	+1.41(+1.89%)
Jan 20, 2023	72.43	74.74	71.88	74.56	836,105	+2.43(+3.37%)
Jan 19, 2023	72.78	73.47	71.46	72.13	1,197,916	-1.04(-1.42%)
Jan 18, 2023	73.77	74.48	72.66	73.17	1,043,089	-0.01(-0.01%)
Jan 17, 2023	73.61	74.20	72.32	73.18	1,413,199	-0.65(-0.88%)
Jan 13, 2023	71.59	73.95	71.55	73.83	714,422	+1.34(+1.85%)
Jan 12, 2023	72.82	72.82	71.74	72.48	1,009,241	-0.12(-0.17%)
Jan 11, 2023	71.91	73.70	71.52	72.61	963,875	+1.11(+1.56%)
Jan 10, 2023	71.63	71.90	70.40	71.49	676,149	-0.34(-0.48%)
Jan 09, 2023	72.87	73.30	71.76	71.84	698,194	-0.80(-1.10%)
Jan 06, 2023	71.14	73.02	70.27	72.64	920,971	+1.94(+2.75%)
Jan 05, 2023	71.51	71.67	70.26	70.69	907,924	-1.23(-1.71%)
Jan 04, 2023	70.94	71.98	70.59	71.92	686,141	+1.82(+2.60%)
Jan 03, 2023	70.94	71.72	69.48	70.10	524,046	-0.23(-0.33%)
Dec 30, 2022	69.52	70.39	69.35	70.33	466,896	-0.04(-0.05%)
Dec 29, 2022	69.29	70.74	68.88	70.37	431,271	+1.50(+2.17%)
Dec 28, 2022	70.10	70.78	68.85	68.87	524,920	-1.11(-1.59%)
Dec 27, 2022	70.04	70.60	69.27	69.99	390,664	+0.09(+0.12%)
Dec 23, 2022	68.27	69.95	68.17	69.90	516,218	+1.36(+1.99%)
Dec 22, 2022	68.89	69.38	67.68	68.54	622,282	-1.15(-1.65%)
Dec 21, 2022	69.02	70.06	68.87	69.69	737,274	+1.36(+1.99%)
Dec 20, 2022	68.31	68.51	67.13	68.33	986,213	-0.32(-0.47%)
Dec 19, 2022	69.47	69.67	68.44	68.65	941,857	-0.97(-1.40%)
Dec 16, 2022	69.31	70.55	69.13	69.63	2,051,688	-0.24(-0.34%)
Dec 15, 2022	70.73	70.82	69.33	69.86	1,118,103	-2.14(-2.98%)
Dec 14, 2022	72.23	73.53	71.16	72.01	1,132,197	-0.44(-0.60%)
Dec 13, 2022	73.99	74.71	71.95	72.45	944,475	+1.08(+1.51%)
Dec 12, 2022	69.61	71.39	69.27	71.37	826,940	+1.82(+2.62%)
Dec 09, 2022	69.18	70.36	68.74	69.55	548,126	+0.00(+0.00%)
Dec 08, 2022	70.51	70.81	69.18	69.55	757,789	-0.84(-1.19%)
Dec 07, 2022	70.06	71.59	70.06	70.39	752,466	+0.04(+0.05%)
Dec 06, 2022	71.68	71.81	69.59	70.35	841,242	-1.63(-2.26%)
Dec 05, 2022	73.12	73.13	71.71	71.98	591,193	-1.83(-2.48%)
Dec 02, 2022	74.18	74.28	72.74	73.81	458,591	-0.95(-1.27%)
Dec 01, 2022	75.59	76.06	73.68	74.76	777,148	-0.29(-0.38%)
Nov 30, 2022	72.85	75.71	71.61	75.05	2,043,377	+2.45(+3.37%)
Nov 29, 2022	72.44	73.18	72.08	72.60	661,000	+0.17(+0.24%)
Nov 28, 2022	73.35	73.62	72.20	72.43	635,053	-1.70(-2.29%)
Nov 25, 2022	73.36	74.15	73.33	74.12	224,161	+0.64(+0.87%)
Nov 23, 2022	72.95	73.96	72.61	73.48	628,080	+0.46(+0.63%)
Nov 22, 2022	71.48	73.09	71.27	73.03	570,265	+1.78(+2.50%)
Nov 21, 2022	71.12	71.77	70.60	71.25	580,471	-0.27(-0.38%)
Nov 18, 2022	72.67	73.07	70.55	71.52	940,670	-0.09(-0.12%)
Nov 17, 2022	71.82	71.99	70.70	71.61	758,964	-1.22(-1.68%)
Nov 16, 2022	73.59	74.22	72.31	72.83	666,995	-1.06(-1.44%)
Nov 15, 2022	75.42	75.82	73.63	73.89	885,742	-0.42(-0.56%)
Nov 14, 2022	76.13	76.51	74.29	74.31	883,237	-2.28(-2.98%)
Nov 11, 2022	76.13	77.63	75.53	76.59	887,987	+1.19(+1.58%)
Nov 10, 2022	72.02	75.54	72.02	75.39	1,214,498	+5.19(+7.39%)
Nov 09, 2022	70.75	71.65	70.13	70.20	837,703	-1.03(-1.45%)
Nov 08, 2022	71.79	73.35	70.73	71.24	1,119,452	-0.16(-0.23%)
Nov 07, 2022	70.17	71.43	69.17	71.40	1,097,420	+0.70(+0.99%)
Nov 04, 2022	68.93	70.89	67.53	70.70	1,350,390	+2.70(+3.97%)
Nov 03, 2022	71.00	71.16	67.97	68.00	1,742,964	-4.01(-5.57%)
Nov 02, 2022	73.01	74.23	71.69	72.00	2,063,385	-1.25(-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.