Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	78.84	80.15	78.46	79.99	1,031,140	+1.42(+1.81%)
Jan 30, 2023	80.32	80.71	78.32	78.57	1,099,858	-2.60(-3.20%)
Jan 27, 2023	75.96	81.50	75.96	81.17	2,226,774	+4.18(+5.43%)
Jan 26, 2023	75.74	77.28	75.55	76.99	1,464,763	+1.84(+2.45%)
Jan 25, 2023	74.44	75.62	73.60	75.15	1,019,034	-0.21(-0.28%)
Jan 24, 2023	75.24	75.85	74.81	75.36	855,011	-0.62(-0.81%)
Jan 23, 2023	74.90	76.56	74.41	75.98	1,018,415	+1.41(+1.89%)
Jan 20, 2023	72.44	74.75	71.89	74.57	835,986	+2.43(+3.37%)
Jan 19, 2023	72.79	73.48	71.47	72.14	1,197,744	-1.04(-1.42%)
Jan 18, 2023	73.78	74.49	72.67	73.18	1,042,941	-0.01(-0.01%)
Jan 17, 2023	73.62	74.21	72.33	73.19	1,412,998	-0.65(-0.88%)
Jan 13, 2023	71.60	73.96	71.56	73.84	714,321	+1.34(+1.85%)
Jan 12, 2023	72.83	72.83	71.75	72.49	1,009,098	-0.12(-0.17%)
Jan 11, 2023	71.92	73.71	71.53	72.62	963,739	+1.11(+1.56%)
Jan 10, 2023	71.64	71.91	70.41	71.50	676,053	-0.34(-0.48%)
Jan 09, 2023	72.88	73.31	71.77	71.85	698,095	-0.80(-1.10%)
Jan 06, 2023	71.15	73.03	70.28	72.65	920,840	+1.94(+2.75%)
Jan 05, 2023	71.52	71.68	70.27	70.70	907,795	-1.23(-1.71%)
Jan 04, 2023	70.95	71.99	70.60	71.93	686,044	+1.82(+2.60%)
Jan 03, 2023	70.95	71.73	69.49	70.11	523,972	-0.23(-0.33%)
Dec 30, 2022	69.53	70.40	69.36	70.34	466,830	-0.04(-0.05%)
Dec 29, 2022	69.30	70.75	68.89	70.38	431,210	+1.50(+2.17%)
Dec 28, 2022	70.11	70.79	68.86	68.88	524,846	-1.11(-1.59%)
Dec 27, 2022	70.05	70.61	69.28	70.00	390,609	+0.09(+0.12%)
Dec 23, 2022	68.28	69.96	68.18	69.91	516,145	+1.36(+1.99%)
Dec 22, 2022	68.90	69.39	67.69	68.55	622,194	-1.15(-1.65%)
Dec 21, 2022	69.03	70.07	68.88	69.70	737,170	+1.36(+1.99%)
Dec 20, 2022	68.32	68.52	67.14	68.34	986,073	-0.32(-0.47%)
Dec 19, 2022	69.48	69.68	68.45	68.66	941,723	-0.97(-1.40%)
Dec 16, 2022	69.32	70.56	69.14	69.64	2,051,397	-0.24(-0.34%)
Dec 15, 2022	70.74	70.83	69.34	69.87	1,117,944	-2.14(-2.98%)
Dec 14, 2022	72.24	73.54	71.17	72.02	1,132,036	-0.44(-0.60%)
Dec 13, 2022	74.00	74.72	71.96	72.46	944,341	+1.08(+1.51%)
Dec 12, 2022	69.62	71.40	69.28	71.38	826,823	+1.82(+2.62%)
Dec 09, 2022	69.19	70.37	68.75	69.56	548,049	+0.00(+0.00%)
Dec 08, 2022	70.52	70.82	69.21	69.56	757,681	-0.84(-1.19%)
Dec 07, 2022	70.07	71.60	70.07	70.40	752,360	+0.04(+0.05%)
Dec 06, 2022	71.69	71.82	69.60	70.36	841,123	-1.63(-2.26%)
Dec 05, 2022	73.13	73.14	71.72	71.99	591,109	-1.83(-2.48%)
Dec 02, 2022	74.19	74.29	72.75	73.82	458,526	-0.95(-1.27%)
Dec 01, 2022	75.60	76.07	73.69	74.77	777,038	-0.29(-0.38%)
Nov 30, 2022	72.87	75.72	71.62	75.06	2,043,087	+2.45(+3.37%)
Nov 29, 2022	72.45	73.19	72.09	72.61	660,906	+0.17(+0.24%)
Nov 28, 2022	73.36	73.63	72.21	72.44	634,963	-1.70(-2.29%)
Nov 25, 2022	73.37	74.16	73.34	74.13	224,129	+0.64(+0.87%)
Nov 23, 2022	72.96	73.95	72.62	73.49	627,991	+0.46(+0.63%)
Nov 22, 2022	71.49	73.10	71.28	73.04	570,184	+1.78(+2.50%)
Nov 21, 2022	71.13	71.78	70.61	71.26	580,389	-0.27(-0.38%)
Nov 18, 2022	72.68	73.08	70.56	71.53	940,536	-0.09(-0.12%)
Nov 17, 2022	71.83	72.00	70.71	71.62	758,856	-1.22(-1.68%)
Nov 16, 2022	73.60	74.23	72.32	72.84	666,900	-1.06(-1.44%)
Nov 15, 2022	75.43	75.83	73.64	73.90	885,617	-0.42(-0.56%)
Nov 14, 2022	76.14	76.52	74.30	74.32	883,112	-2.28(-2.98%)
Nov 11, 2022	76.14	77.64	75.54	76.60	887,862	+1.19(+1.58%)
Nov 10, 2022	72.03	75.55	72.03	75.41	1,214,326	+5.19(+7.39%)
Nov 09, 2022	70.76	71.66	70.14	70.21	837,584	-1.03(-1.45%)
Nov 08, 2022	71.80	73.36	70.74	71.25	1,119,293	-0.16(-0.23%)
Nov 07, 2022	70.18	71.44	69.18	71.41	1,097,264	+0.70(+0.99%)
Nov 04, 2022	68.94	70.90	67.54	70.71	1,350,198	+2.70(+3.97%)
Nov 03, 2022	71.01	71.17	67.98	68.01	1,742,717	-4.01(-5.57%)
Nov 02, 2022	73.02	74.24	71.70	72.01	2,063,093	-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.