Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	76.75	78.34	76.21	78.27	1,340,349	+1.82(+2.38%)
Jan 30, 2023	76.05	76.85	75.82	76.45	876,325	-0.40(-0.52%)
Jan 27, 2023	77.29	78.32	76.83	76.85	726,557	-1.08(-1.38%)
Jan 26, 2023	79.99	80.27	77.14	77.92	1,678,679	-1.58(-1.99%)
Jan 25, 2023	78.70	79.59	78.06	79.50	1,269,902	-0.77(-0.95%)
Jan 24, 2023	79.63	81.25	79.63	80.27	1,246,909	-0.40(-0.49%)
Jan 23, 2023	79.23	81.08	79.19	80.67	1,819,512	+1.61(+2.04%)
Jan 20, 2023	77.93	79.06	77.37	79.06	1,376,623	+1.35(+1.74%)
Jan 19, 2023	77.11	78.15	76.85	77.70	1,410,783	-0.33(-0.42%)
Jan 18, 2023	78.39	79.30	77.75	78.03	1,909,793	+0.06(+0.08%)
Jan 17, 2023	76.55	78.67	76.53	77.97	2,256,254	+0.67(+0.86%)
Jan 13, 2023	74.93	77.33	74.83	77.30	1,521,085	+1.58(+2.09%)
Jan 12, 2023	74.64	76.23	74.47	75.72	2,225,503	+1.07(+1.43%)
Jan 11, 2023	71.65	74.77	71.43	74.66	2,546,743	+2.80(+3.89%)
Jan 10, 2023	70.97	72.06	70.84	71.86	1,412,921	+0.89(+1.25%)
Jan 09, 2023	68.47	71.34	68.47	70.97	1,972,063	+3.30(+4.88%)
Jan 06, 2023	66.02	67.73	65.32	67.67	1,176,590	+2.53(+3.88%)
Jan 05, 2023	65.12	65.42	64.44	65.14	1,849,372	-0.56(-0.85%)
Jan 04, 2023	67.45	68.08	65.34	65.70	1,145,579	-1.17(-1.76%)
Jan 03, 2023	68.48	68.80	66.65	66.87	1,058,896	-1.02(-1.50%)
Dec 30, 2022	67.46	68.05	67.03	67.89	722,342	-0.25(-0.37%)
Dec 29, 2022	67.50	68.55	67.50	68.14	490,011	+1.17(+1.75%)
Dec 28, 2022	68.58	68.78	66.92	66.96	465,145	-1.67(-2.44%)
Dec 27, 2022	68.88	69.19	68.45	68.63	554,720	-0.06(-0.09%)
Dec 23, 2022	68.82	69.01	67.92	68.69	583,162	-0.34(-0.49%)
Dec 22, 2022	69.38	69.41	67.62	69.03	970,113	-0.95(-1.35%)
Dec 21, 2022	69.77	70.73	69.37	69.98	1,208,604	+1.10(+1.60%)
Dec 20, 2022	67.93	69.25	67.90	68.87	1,148,696	+0.95(+1.39%)
Dec 19, 2022	68.91	69.30	67.42	67.93	1,052,382	-0.83(-1.20%)
Dec 16, 2022	67.69	69.05	67.19	68.75	3,188,840	+0.72(+1.05%)
Dec 15, 2022	71.00	71.97	67.91	68.04	2,052,745	-4.23(-5.85%)
Dec 14, 2022	72.33	72.93	70.81	72.27	2,111,575	-0.26(-0.36%)
Dec 13, 2022	72.58	73.45	71.71	72.53	1,481,630	+0.81(+1.12%)
Dec 12, 2022	71.16	72.08	70.70	71.72	1,033,117	+0.58(+0.81%)
Dec 09, 2022	70.93	71.80	70.93	71.14	1,065,647	-0.28(-0.39%)
Dec 08, 2022	70.74	71.87	70.67	71.42	1,120,531	+1.16(+1.66%)
Dec 07, 2022	69.99	70.69	69.59	70.26	820,044	-0.20(-0.28%)
Dec 06, 2022	70.32	71.09	69.92	70.45	1,208,892	-0.10(-0.14%)
Dec 05, 2022	70.71	71.32	70.01	70.55	870,238	-0.89(-1.24%)
Dec 02, 2022	71.31	72.48	71.17	71.44	1,007,439	-0.78(-1.08%)
Dec 01, 2022	72.03	72.99	71.63	72.22	1,064,688	+0.36(+0.50%)
Nov 30, 2022	68.68	72.11	68.22	71.86	1,618,581	+3.28(+4.79%)
Nov 29, 2022	68.78	69.41	68.02	68.57	867,689	-0.20(-0.29%)
Nov 28, 2022	69.58	69.77	68.68	68.77	818,301	-1.53(-2.18%)
Nov 25, 2022	69.85	70.52	69.78	70.31	265,953	+0.18(+0.26%)
Nov 23, 2022	70.47	71.46	69.98	70.13	833,868	-0.32(-0.45%)
Nov 22, 2022	69.44	70.53	68.89	70.44	1,429,918	+1.54(+2.24%)
Nov 21, 2022	68.59	69.44	68.19	68.90	1,437,904	-0.15(-0.22%)
Nov 18, 2022	68.23	69.16	67.55	69.05	1,190,253	+1.77(+2.63%)
Nov 17, 2022	65.45	67.86	65.00	67.28	1,237,926	+0.92(+1.38%)
Nov 16, 2022	66.38	66.83	65.91	66.36	1,252,325	-0.64(-0.95%)
Nov 15, 2022	67.35	68.44	66.58	67.00	1,159,741	+0.81(+1.22%)
Nov 14, 2022	65.38	67.91	65.23	66.19	1,526,882	+0.46(+0.70%)
Nov 11, 2022	64.60	66.71	64.56	65.74	1,997,461	+1.72(+2.69%)
Nov 10, 2022	64.80	64.98	63.14	64.02	2,321,059	+1.97(+3.17%)
Nov 09, 2022	62.54	63.63	61.91	62.05	1,283,149	-1.13(-1.79%)
Nov 08, 2022	62.74	64.10	62.49	63.18	1,111,921	+0.83(+1.32%)
Nov 07, 2022	63.64	63.64	61.33	62.36	1,372,566	-1.25(-1.97%)
Nov 04, 2022	64.22	65.71	63.09	63.61	1,062,814	+0.93(+1.49%)
Nov 03, 2022	62.21	63.35	61.28	62.67	878,642	-0.63(-0.99%)
Nov 02, 2022	64.94		63.24	63.30	1,273,271	-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.