Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.39	80.67	79.39	80.46	263,586	+1.01(+1.27%)
Jan 30, 2023	78.77	80.54	78.77	79.45	251,674	+1.00(+1.27%)
Jan 27, 2023	77.97	78.59	77.31	78.45	74,539	+0.29(+0.37%)
Jan 26, 2023	78.20	78.96	76.88	78.16	144,499	+0.29(+0.37%)
Jan 25, 2023	78.44	78.61	76.53	77.87	231,268	-0.70(-0.89%)
Jan 24, 2023	82.13	82.13	78.41	78.57	349,670	-3.60(-4.38%)
Jan 23, 2023	82.27	83.35	81.78	82.17	676,533	+1.79(+2.23%)
Jan 20, 2023	80.70	81.29	80.14	80.38	94,707	+0.10(+0.12%)
Jan 19, 2023	80.24	80.65	79.92	80.28	127,152	+0.00(+0.00%)
Jan 18, 2023	80.03	80.50	79.56	80.28	189,058	+0.31(+0.39%)
Jan 17, 2023	79.84	80.90	79.55	79.97	154,805	+0.49(+0.62%)
Jan 16, 2023	79.52	79.94	76.02	79.48	46,074	-0.12(-0.15%)
Jan 13, 2023	79.21	79.76	79.21	79.60	287,569	+0.34(+0.43%)
Jan 12, 2023	79.95	80.05	79.05	79.26	171,387	-0.93(-1.16%)
Jan 11, 2023	79.61	80.68	79.58	80.19	237,115	+0.67(+0.84%)
Jan 10, 2023	78.21	79.55	77.76	79.52	195,940	+1.31(+1.67%)
Jan 09, 2023	78.59	79.02	78.10	78.21	188,316	-0.64(-0.81%)
Jan 06, 2023	77.76	79.01	77.67	78.85	138,674	+1.25(+1.61%)
Jan 05, 2023	78.21	78.21	77.42	77.60	103,640	-0.60(-0.77%)
Jan 04, 2023	78.88	79.06	77.99	78.20	161,102	-0.70(-0.89%)
Jan 03, 2023	79.08	79.23	78.13	78.90	175,154	+0.69(+0.88%)
Dec 30, 2022				78.21	0	-0.38(-0.48%)
Dec 29, 2022	78.60	79.01	77.94	78.59	262,078	+0.29(+0.37%)
Dec 28, 2022	77.38	79.19	77.38	78.30	170,036	+2.01(+2.63%)
Dec 23, 2022				76.29	0	+0.18(+0.24%)
Dec 22, 2022	75.56	76.36	75.15	76.11	141,763	+0.37(+0.49%)
Dec 21, 2022	74.18	75.84	73.62	75.74	185,880	+1.78(+2.41%)
Dec 20, 2022	74.18	74.52	73.33	73.96	212,359	-0.49(-0.66%)
Dec 19, 2022	75.24	75.57	74.11	74.45	133,018	-1.02(-1.35%)
Dec 16, 2022	75.93	76.82	74.54	75.47	381,105	-0.07(-0.09%)
Dec 15, 2022	76.94	77.02	75.16	75.54	479,111	-1.78(-2.30%)
Dec 14, 2022	76.85	78.97	76.85	77.32	163,042	+0.29(+0.38%)
Dec 13, 2022	77.81	77.98	76.14	77.03	246,192	+0.14(+0.18%)
Dec 12, 2022	77.23	77.79	76.32	76.89	147,443	-0.30(-0.39%)
Dec 09, 2022	77.55	78.29	76.74	77.19	185,111	-0.43(-0.55%)
Dec 08, 2022	75.47	77.75	75.11	77.62	285,051	+2.02(+2.67%)
Dec 07, 2022	74.55	76.17	74.01	75.60	272,477	+1.04(+1.39%)
Dec 06, 2022	74.88	75.05	73.73	74.56	211,884	-0.37(-0.49%)
Dec 05, 2022	74.72	75.37	73.71	74.93	460,025	+1.58(+2.15%)
Dec 02, 2022	72.23	73.79	72.23	73.35	287,812	+0.50(+0.69%)
Dec 01, 2022	73.53	74.00	72.61	72.85	256,942	-0.90(-1.22%)
Nov 30, 2022	72.31	73.82	71.95	73.75	858,096	+1.38(+1.91%)
Nov 29, 2022	73.14	73.41	72.31	72.37	315,017	-0.84(-1.15%)
Nov 28, 2022	72.78	73.80	72.78	73.21	211,020	+0.32(+0.44%)
Nov 25, 2022	72.19	73.21	72.10	72.89	267,095	+0.43(+0.59%)
Nov 24, 2022	71.95	72.79	71.74	72.46	68,016	+0.91(+1.27%)
Nov 23, 2022	72.71	73.03	71.30	71.55	318,439	-1.29(-1.77%)
Nov 22, 2022	74.73	74.81	72.65	72.84	253,953	-2.59(-3.43%)
Nov 21, 2022	73.76	76.33	73.67	75.43	481,347	+2.01(+2.74%)
Nov 18, 2022	74.18	74.83	72.59	73.42	229,804	+0.04(+0.05%)
Nov 17, 2022	74.00	74.58	72.03	73.38	322,813	-1.18(-1.58%)
Nov 16, 2022	75.15	75.52	73.70	74.56	419,206	-0.71(-0.94%)
Nov 15, 2022	74.96	75.96	73.78	75.27	445,580	+0.75(+1.01%)
Nov 14, 2022	73.68	75.16	72.69	74.52	354,380	+1.87(+2.57%)
Nov 11, 2022	70.51	72.81	70.37	72.65	268,764	+1.68(+2.37%)
Nov 10, 2022	70.07	71.14	68.94	70.97	339,613	+2.11(+3.06%)
Nov 09, 2022	68.15	70.46	67.13	68.86	671,957	+1.15(+1.70%)
Nov 08, 2022	68.50	69.16	67.31	67.71	1,038,156	-1.45(-2.10%)
Nov 07, 2022	74.50	74.50	65.83	69.16	1,457,437	-14.91(-17.74%)
Nov 04, 2022	85.05	85.39	83.16	84.07	136,375	-1.31(-1.53%)
Nov 03, 2022	84.61	86.34	83.51	85.38	109,535	+0.61(+0.72%)
Nov 02, 2022	87.42		84.48	84.77	193,951	-4.01(-4.52%)

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.