Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	77.70	79.98	76.98	79.70	2,327,641	+2.98(+3.88%)
Jan 30, 2023	76.39	77.76	76.39	76.72	1,282,768	-0.61(-0.79%)
Jan 27, 2023	75.50	77.47	75.28	77.33	1,291,747	+1.65(+2.18%)
Jan 26, 2023	73.97	75.79	73.90	75.68	1,950,636	+2.16(+2.94%)
Jan 25, 2023	71.09	73.58	70.63	73.52	826,615	+1.41(+1.96%)
Jan 24, 2023	72.60	73.25	71.60	72.11	795,408	-0.35(-0.48%)
Jan 23, 2023	71.11	72.66	71.06	72.46	1,040,453	+1.48(+2.09%)
Jan 20, 2023	69.59	71.02	68.94	70.98	1,144,342	+1.48(+2.13%)
Jan 19, 2023	70.73	71.20	69.39	69.50	1,317,027	-2.19(-3.05%)
Jan 18, 2023	72.31	73.19	71.25	71.69	1,480,311	-0.05(-0.07%)
Jan 17, 2023	71.47	72.29	71.34	71.74	1,110,358	-0.19(-0.26%)
Jan 13, 2023	68.15	72.02	67.60	71.93	2,034,281	+1.71(+2.44%)
Jan 12, 2023	69.60	70.25	68.02	70.22	1,939,173	+1.44(+2.09%)
Jan 11, 2023	68.68	69.53	68.13	68.78	1,554,482	+1.44(+2.14%)
Jan 10, 2023	66.39	67.48	65.88	67.34	916,795	+0.29(+0.43%)
Jan 09, 2023	68.00	68.08	66.66	67.05	1,174,521	-0.19(-0.28%)
Jan 06, 2023	66.85	67.54	65.92	67.24	1,499,327	+0.73(+1.10%)
Jan 05, 2023	65.82	66.64	64.61	66.51	1,436,809	-0.16(-0.24%)
Jan 04, 2023	66.25	66.74	65.33	66.67	2,037,281	+1.32(+2.02%)
Jan 03, 2023	65.95	66.57	64.53	65.35	2,194,647	+0.47(+0.72%)
Dec 30, 2022	64.35	64.91	63.92	64.88	1,839,009	-0.32(-0.49%)
Dec 29, 2022	63.92	65.72	63.78	65.20	1,523,046	+1.68(+2.64%)
Dec 28, 2022	65.47	65.50	63.52	63.52	1,552,195	-1.63(-2.50%)
Dec 27, 2022	64.83	65.51	64.44	65.15	1,388,990	-0.15(-0.23%)
Dec 23, 2022	64.71	65.63	63.88	65.30	1,457,289	+0.27(+0.42%)
Dec 22, 2022	65.30	65.44	63.81	65.03	1,824,194	-1.12(-1.69%)
Dec 21, 2022	65.23	66.55	64.46	66.15	2,271,119	+0.84(+1.29%)
Dec 20, 2022	65.00	65.83	64.31	65.31	1,841,618	-0.29(-0.44%)
Dec 19, 2022	67.02	67.19	65.59	65.60	2,000,628	-1.94(-2.87%)
Dec 16, 2022	67.19	68.47	66.92	67.54	4,935,183	-0.73(-1.07%)
Dec 15, 2022	66.34	68.54	65.67	68.27	2,022,255	+0.62(+0.92%)
Dec 14, 2022	68.11	68.67	67.10	67.65	2,031,267	+0.26(+0.39%)
Dec 13, 2022	69.00	70.00	67.11	67.39	2,456,899	+0.91(+1.37%)
Dec 12, 2022	65.36	66.73	64.73	66.48	1,953,937	+1.12(+1.71%)
Dec 09, 2022	65.80	67.00	65.36	65.36	2,006,693	-1.05(-1.58%)
Dec 08, 2022	65.81	67.08	64.92	66.41	2,256,823	+0.94(+1.44%)
Dec 07, 2022	62.07	65.77	62.07	65.47	2,570,947	+3.29(+5.29%)
Dec 06, 2022	61.66	62.31	60.68	62.18	2,587,053	+0.85(+1.39%)
Dec 05, 2022	61.78	62.93	60.43	61.33	1,893,706	-1.78(-2.82%)
Dec 02, 2022	62.21	63.89	62.01	63.11	2,146,302	-0.62(-0.97%)
Dec 01, 2022	64.85	65.78	63.58	63.73	1,967,027	-0.20(-0.31%)
Nov 30, 2022	63.18	64.06	61.55	63.93	2,669,905	+0.61(+0.96%)
Nov 29, 2022	61.17	63.45	61.17	63.32	2,186,098	+1.32(+2.13%)
Nov 28, 2022	61.51	63.02	61.30	62.00	2,566,929	+1.48(+2.45%)
Nov 25, 2022	60.19	61.36	60.11	60.52	510,719	+0.05(+0.08%)
Nov 23, 2022	60.85	61.63	59.96	60.47	1,337,639	-0.50(-0.82%)
Nov 22, 2022	60.64	61.79	60.23	60.97	1,930,162	+1.09(+1.82%)
Nov 21, 2022	63.17	63.91	59.39	59.88	1,927,300	-4.32(-6.73%)
Nov 18, 2022	64.36	64.99	63.21	64.20	971,441	+1.28(+2.03%)
Nov 17, 2022	61.27	62.95	61.11	62.92	1,123,296	-0.20(-0.32%)
Nov 16, 2022	63.49	63.90	62.79	63.12	1,097,728	-0.94(-1.47%)
Nov 15, 2022	64.90	66.77	63.96	64.06	2,320,468	+1.09(+1.73%)
Nov 14, 2022	65.27	65.81	62.86	62.97	1,645,990	-2.91(-4.42%)
Nov 11, 2022	65.07	67.47	64.80	65.88	2,241,956	+0.80(+1.23%)
Nov 10, 2022	60.94	66.20	60.94	65.08	3,264,514	+8.03(+14.08%)
Nov 09, 2022	59.80	60.24	56.84	57.05	1,869,968	-3.86(-6.34%)
Nov 08, 2022	58.34	63.00	58.34	60.91	3,156,494	+3.00(+5.18%)
Nov 07, 2022	57.45	57.99	56.61	57.91	2,495,508	+1.23(+2.17%)
Nov 04, 2022	57.96	58.79	55.35	56.68	1,966,963	+0.12(+0.21%)
Nov 03, 2022	56.01	57.50	54.82	56.56	1,879,758	-1.15(-1.99%)
Nov 02, 2022	61.28		57.61	57.71	1,840,435	-3.87(-6.28%)

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.