Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	76.80	78.39	76.26	78.32	1,339,439	+1.82(+2.38%)
Jan 30, 2023	76.10	76.90	75.87	76.50	875,730	-0.40(-0.52%)
Jan 27, 2023	77.35	78.38	76.88	76.90	726,064	-1.08(-1.38%)
Jan 26, 2023	80.05	80.32	77.20	77.97	1,677,539	-1.58(-1.99%)
Jan 25, 2023	78.75	79.65	78.11	79.56	1,269,040	-0.77(-0.95%)
Jan 24, 2023	79.69	81.30	79.69	80.32	1,246,063	-0.40(-0.49%)
Jan 23, 2023	79.29	81.13	79.25	80.72	1,818,277	+1.61(+2.04%)
Jan 20, 2023	77.98	79.11	77.43	79.11	1,375,689	+1.35(+1.74%)
Jan 19, 2023	77.17	78.20	76.90	77.75	1,409,825	-0.33(-0.42%)
Jan 18, 2023	78.44	79.36	77.80	78.08	1,908,497	+0.06(+0.08%)
Jan 17, 2023	76.60	78.72	76.58	78.02	2,254,722	+0.67(+0.86%)
Jan 13, 2023	74.99	77.39	74.89	77.36	1,520,052	+1.58(+2.09%)
Jan 12, 2023	74.69	76.28	74.52	75.77	2,223,992	+1.07(+1.43%)
Jan 11, 2023	71.70	74.82	71.48	74.71	2,545,015	+2.80(+3.89%)
Jan 10, 2023	71.02	72.11	70.89	71.91	1,411,962	+0.89(+1.25%)
Jan 09, 2023	68.52	71.39	68.52	71.02	1,970,725	+3.31(+4.88%)
Jan 06, 2023	66.06	67.77	65.36	67.71	1,175,792	+2.53(+3.88%)
Jan 05, 2023	65.16	65.46	64.49	65.18	1,848,116	-0.56(-0.85%)
Jan 04, 2023	67.49	68.12	65.38	65.74	1,144,801	-1.18(-1.76%)
Jan 03, 2023	68.53	68.84	66.70	66.92	1,058,177	-1.02(-1.50%)
Dec 30, 2022	67.50	68.10	67.08	67.93	721,851	-0.25(-0.37%)
Dec 29, 2022	67.54	68.60	67.54	68.18	489,679	+1.18(+1.75%)
Dec 28, 2022	68.63	68.83	66.97	67.01	464,829	-1.67(-2.44%)
Dec 27, 2022	68.93	69.24	68.50	68.68	554,343	-0.06(-0.09%)
Dec 23, 2022	68.87	69.06	67.96	68.74	582,766	-0.34(-0.49%)
Dec 22, 2022	69.43	69.46	67.66	69.08	969,454	-0.95(-1.35%)
Dec 21, 2022	69.82	70.78	69.42	70.02	1,207,784	+1.11(+1.60%)
Dec 20, 2022	67.97	69.29	67.94	68.92	1,147,916	+0.95(+1.39%)
Dec 19, 2022	68.96	69.35	67.46	67.97	1,051,667	-0.83(-1.20%)
Dec 16, 2022	67.73	69.10	67.24	68.80	3,186,675	+0.72(+1.05%)
Dec 15, 2022	71.05	72.02	67.95	68.08	2,051,352	-4.23(-5.85%)
Dec 14, 2022	72.38	72.98	70.86	72.32	2,110,142	-0.26(-0.36%)
Dec 13, 2022	72.63	73.50	71.76	72.57	1,480,624	+0.81(+1.12%)
Dec 12, 2022	71.21	72.13	70.75	71.77	1,032,416	+0.58(+0.81%)
Dec 09, 2022	70.98	71.85	70.98	71.19	1,064,923	-0.28(-0.39%)
Dec 08, 2022	70.79	71.92	70.72	71.47	1,119,770	+1.17(+1.66%)
Dec 07, 2022	70.03	70.74	69.64	70.30	819,488	-0.20(-0.28%)
Dec 06, 2022	70.36	71.14	69.97	70.50	1,208,071	-0.10(-0.14%)
Dec 05, 2022	70.76	71.37	70.05	70.60	869,647	-0.89(-1.24%)
Dec 02, 2022	71.36	72.52	71.22	71.49	1,006,755	-0.78(-1.08%)
Dec 01, 2022	72.08	73.04	71.68	72.27	1,063,966	+0.36(+0.50%)
Nov 30, 2022	68.73	72.16	68.26	71.91	1,617,482	+3.29(+4.79%)
Nov 29, 2022	68.83	69.46	68.06	68.62	867,100	-0.20(-0.29%)
Nov 28, 2022	69.63	69.82	68.73	68.82	817,746	-1.53(-2.18%)
Nov 25, 2022	69.90	70.57	69.83	70.35	265,773	+0.18(+0.26%)
Nov 23, 2022	70.52	71.51	70.02	70.17	833,302	-0.32(-0.45%)
Nov 22, 2022	69.49	70.58	68.94	70.49	1,428,947	+1.54(+2.24%)
Nov 21, 2022	68.64	69.49	68.23	68.95	1,436,928	-0.15(-0.22%)
Nov 18, 2022	68.27	69.21	67.59	69.10	1,189,445	+1.77(+2.63%)
Nov 17, 2022	65.49	67.90	65.04	67.33	1,237,086	+0.92(+1.38%)
Nov 16, 2022	66.43	66.88	65.95	66.41	1,251,475	-0.64(-0.95%)
Nov 15, 2022	67.39	68.49	66.63	67.05	1,158,954	+0.81(+1.22%)
Nov 14, 2022	65.42	67.95	65.27	66.24	1,525,846	+0.46(+0.70%)
Nov 11, 2022	64.65	66.76	64.61	65.78	1,996,105	+1.72(+2.69%)
Nov 10, 2022	64.85	65.03	63.18	64.06	2,319,484	+1.97(+3.17%)
Nov 09, 2022	62.58	63.67	61.95	62.09	1,282,278	-1.13(-1.79%)
Nov 08, 2022	62.79	64.14	62.53	63.22	1,111,166	+0.83(+1.32%)
Nov 07, 2022	63.68	63.68	61.37	62.40	1,371,634	-1.25(-1.97%)
Nov 04, 2022	64.26	65.75	63.13	63.65	1,062,092	+0.94(+1.49%)
Nov 03, 2022	62.25	63.39	61.32	62.72	878,046	-0.63(-0.99%)
Nov 02, 2022	64.99		63.28	63.34	1,272,407	-2.37(-3.60%)

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.