Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	78.55	82.54	78.28	82.32	1,183,445	+4.39(+5.64%)
Jan 30, 2023	77.17	78.72	77.17	77.93	501,662	+0.13(+0.16%)
Jan 27, 2023	76.33	77.96	75.97	77.80	542,329	+1.01(+1.31%)
Jan 26, 2023	78.09	78.97	75.65	76.80	705,690	-1.57(-2.01%)
Jan 25, 2023	77.02	78.60	76.87	78.37	488,143	+0.11(+0.14%)
Jan 24, 2023	77.87	79.26	77.72	78.26	487,586	+0.00(+0.00%)
Jan 23, 2023	76.33	78.56	75.97	78.26	477,014	+2.14(+2.81%)
Jan 20, 2023	74.78	76.26	74.22	76.12	337,989	+1.83(+2.46%)
Jan 19, 2023	74.05	74.70	73.10	74.30	617,939	-0.46(-0.61%)
Jan 18, 2023	77.70	78.15	74.76	74.76	583,684	-2.71(-3.50%)
Jan 17, 2023	77.07	79.07	76.96	77.47	533,058	+0.10(+0.13%)
Jan 13, 2023	76.96	78.02	76.07	77.37	474,502	-0.34(-0.44%)
Jan 12, 2023	77.37	77.82	76.05	77.71	442,563	+0.92(+1.19%)
Jan 11, 2023	76.43	77.50	76.10	76.80	442,844	+0.86(+1.13%)
Jan 10, 2023	74.89	76.06	74.35	75.94	763,681	+0.76(+1.01%)
Jan 09, 2023	75.34	76.16	74.63	75.18	370,379	+0.20(+0.26%)
Jan 06, 2023	74.63	75.12	73.67	74.98	530,894	+1.56(+2.13%)
Jan 05, 2023	72.32	74.10	71.07	73.42	602,400	+0.47(+0.64%)
Jan 04, 2023	71.27	73.17	70.64	72.95	408,758	+2.56(+3.63%)
Jan 03, 2023	71.28	71.87	69.52	70.39	832,834	+0.03(+0.04%)
Dec 30, 2022	69.83	70.77	69.65	70.36	307,843	-0.20(-0.28%)
Dec 29, 2022	68.62	70.72	68.55	70.56	420,848	+2.45(+3.60%)
Dec 28, 2022	70.13	70.13	67.84	68.11	348,994	-1.60(-2.30%)
Dec 27, 2022	69.71	70.45	69.28	69.71	191,790	-0.03(-0.04%)
Dec 23, 2022	68.63	69.85	68.21	69.74	260,292	+1.09(+1.59%)
Dec 22, 2022	69.33	69.75	67.53	68.65	412,434	-1.80(-2.55%)
Dec 21, 2022	68.62	70.57	68.62	70.44	502,167	+2.68(+3.96%)
Dec 20, 2022	68.16	69.05	67.57	67.76	453,524	-0.82(-1.20%)
Dec 19, 2022	70.40	71.25	68.19	68.58	791,335	-1.95(-2.77%)
Dec 16, 2022	70.47	71.67	69.89	70.53	1,666,170	-0.36(-0.51%)
Dec 15, 2022	71.25	71.35	69.96	70.89	947,850	-1.61(-2.22%)
Dec 14, 2022	72.51	73.27	71.61	72.50	486,367	-0.42(-0.58%)
Dec 13, 2022	75.17	75.36	72.24	72.92	595,888	+0.61(+0.84%)
Dec 12, 2022	70.61	72.42	69.72	72.32	428,143	+1.92(+2.73%)
Dec 09, 2022	69.53	71.05	69.30	70.39	693,994	+0.03(+0.04%)
Dec 08, 2022	70.01	70.95	69.08	70.36	392,060	+0.99(+1.42%)
Dec 07, 2022	70.11	71.02	69.24	69.38	432,228	-0.85(-1.21%)
Dec 06, 2022	70.76	71.54	68.90	70.23	1,024,449	-0.55(-0.77%)
Dec 05, 2022	71.47	71.63	70.59	70.77	665,108	-1.51(-2.09%)
Dec 02, 2022	71.54	73.08	71.54	72.29	425,800	-0.07(-0.09%)
Dec 01, 2022	72.97	73.61	71.49	72.36	437,494	-0.08(-0.11%)
Nov 30, 2022	71.50	72.45	69.22	72.43	561,216	+1.24(+1.74%)
Nov 29, 2022	71.03	71.80	70.86	71.19	452,765	+0.23(+0.33%)
Nov 28, 2022	70.99	71.60	70.48	70.96	449,507	-0.55(-0.76%)
Nov 25, 2022	71.62	72.12	71.49	71.51	189,408	-0.36(-0.50%)
Nov 23, 2022	70.88	72.60	70.43	71.87	354,324	+0.85(+1.20%)
Nov 22, 2022	69.04	71.17	68.96	71.02	613,996	+2.33(+3.39%)
Nov 21, 2022	70.18	70.89	68.63	68.69	472,666	-2.24(-3.16%)
Nov 18, 2022	71.18	71.25	69.26	70.93	601,603	+0.46(+0.65%)
Nov 17, 2022	69.31	70.56	68.19	70.48	542,909	-0.26(-0.37%)
Nov 16, 2022	71.57	71.66	69.25	70.74	657,301	-1.50(-2.07%)
Nov 15, 2022	74.29	75.68	72.10	72.23	1,230,393	-3.41(-4.51%)
Nov 14, 2022	76.40	77.52	75.48	75.64	703,590	-1.68(-2.17%)
Nov 11, 2022	74.13	77.89	73.87	77.32	810,503	+3.87(+5.26%)
Nov 10, 2022	71.22	74.33	70.59	73.46	698,694	+6.86(+10.29%)
Nov 09, 2022	67.42	68.41	66.52	66.60	313,615	-1.54(-2.27%)
Nov 08, 2022	67.20	69.34	66.63	68.15	459,576	+1.42(+2.12%)
Nov 07, 2022	65.98	66.87	65.10	66.73	534,565	+1.26(+1.93%)
Nov 04, 2022	65.08	66.56	64.66	65.47	657,819	+1.14(+1.77%)
Nov 03, 2022	64.06	65.45	62.69	64.33	949,214	-1.18(-1.79%)
Nov 02, 2022	69.42	69.79	65.44	65.50	1,079,697	-4.53(-6.46%)

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.