Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.51	80.83	79.12	80.67	1,022,486	+1.43(+1.81%)
Jan 30, 2023	81.00	81.39	78.98	79.24	1,090,628	-2.62(-3.20%)
Jan 27, 2023	76.60	82.19	76.60	81.86	2,208,086	+4.22(+5.43%)
Jan 26, 2023	76.38	77.93	76.19	77.64	1,452,470	+1.85(+2.45%)
Jan 25, 2023	75.07	76.26	74.22	75.79	1,010,482	-0.21(-0.28%)
Jan 24, 2023	75.87	76.49	75.44	76.00	847,836	-0.62(-0.82%)
Jan 23, 2023	75.54	77.21	75.04	76.62	1,009,868	+1.42(+1.89%)
Jan 20, 2023	73.05	75.38	72.50	75.20	828,970	+2.45(+3.37%)
Jan 19, 2023	73.40	74.10	72.08	72.75	1,187,694	-1.05(-1.42%)
Jan 18, 2023	74.40	75.12	73.29	73.80	1,034,188	-0.01(-0.01%)
Jan 17, 2023	74.24	74.84	72.94	73.81	1,401,140	-0.65(-0.88%)
Jan 13, 2023	72.20	74.59	72.17	74.46	708,326	+1.35(+1.85%)
Jan 12, 2023	73.44	73.44	72.36	73.11	1,000,629	-0.12(-0.17%)
Jan 11, 2023	72.53	74.34	72.13	73.23	955,650	+1.12(+1.56%)
Jan 10, 2023	72.24	72.52	71.00	72.11	670,379	-0.35(-0.48%)
Jan 09, 2023	73.50	73.93	72.38	72.45	692,236	-0.81(-1.10%)
Jan 06, 2023	71.75	73.65	70.88	73.26	913,112	+1.96(+2.75%)
Jan 05, 2023	72.13	72.29	70.87	71.30	900,177	-1.24(-1.71%)
Jan 04, 2023	71.55	72.60	71.20	72.54	680,286	+1.84(+2.60%)
Jan 03, 2023	71.55	72.34	70.08	70.71	519,574	-0.23(-0.33%)
Dec 30, 2022	70.12	70.99	69.95	70.94	462,912	-0.04(-0.05%)
Dec 29, 2022	69.89	71.34	69.47	70.97	427,591	+1.51(+2.17%)
Dec 28, 2022	70.71	71.39	69.45	69.47	520,441	-1.12(-1.59%)
Dec 27, 2022	70.64	71.20	69.86	70.59	387,331	+0.09(+0.12%)
Dec 23, 2022	68.86	70.55	68.76	70.50	511,813	+1.37(+1.99%)
Dec 22, 2022	69.48	69.97	68.26	69.13	616,972	-1.16(-1.65%)
Dec 21, 2022	69.61	70.67	69.47	70.29	730,983	+1.37(+1.99%)
Dec 20, 2022	68.90	69.10	67.71	68.92	977,797	-0.33(-0.47%)
Dec 19, 2022	70.07	70.27	69.03	69.24	933,819	-0.98(-1.40%)
Dec 16, 2022	69.91	71.16	69.73	70.22	2,034,180	-0.24(-0.34%)
Dec 15, 2022	71.34	71.43	69.93	70.46	1,108,562	-2.16(-2.98%)
Dec 14, 2022	72.85	74.16	71.78	72.63	1,122,536	-0.44(-0.60%)
Dec 13, 2022	74.63	75.35	72.57	73.07	936,415	+1.09(+1.51%)
Dec 12, 2022	70.21	72.00	69.87	71.98	819,884	+1.84(+2.62%)
Dec 09, 2022	69.77	70.96	69.33	70.15	543,449	+0.00(+0.00%)
Dec 08, 2022	71.12	71.42	69.77	70.15	751,322	-0.85(-1.19%)
Dec 07, 2022	70.67	72.20	70.67	70.99	746,045	+0.04(+0.05%)
Dec 06, 2022	72.30	72.42	70.19	70.95	834,064	-1.64(-2.26%)
Dec 05, 2022	73.75	73.76	72.33	72.60	586,148	-1.84(-2.48%)
Dec 02, 2022	74.82	74.92	73.37	74.44	454,678	-0.96(-1.27%)
Dec 01, 2022	76.24	76.71	74.32	75.40	770,517	-0.29(-0.38%)
Nov 30, 2022	73.48	76.36	72.22	75.69	2,025,940	+2.47(+3.37%)
Nov 29, 2022	73.06	73.81	72.70	73.22	655,359	+0.17(+0.24%)
Nov 28, 2022	73.98	74.26	72.82	73.05	629,634	-1.71(-2.29%)
Nov 25, 2022	73.99	74.79	73.96	74.76	222,248	+0.64(+0.87%)
Nov 23, 2022	73.58	74.60	73.23	74.12	622,721	+0.46(+0.63%)
Nov 22, 2022	72.10	73.72	71.89	73.65	565,399	+1.80(+2.50%)
Nov 21, 2022	71.73	72.38	71.21	71.86	575,518	-0.28(-0.38%)
Nov 18, 2022	73.29	73.70	71.16	72.14	932,643	-0.09(-0.12%)
Nov 17, 2022	72.44	72.61	71.30	72.22	752,488	-1.23(-1.68%)
Nov 16, 2022	74.22	74.86	72.93	73.45	661,303	-1.07(-1.44%)
Nov 15, 2022	76.07	76.47	74.27	74.52	878,184	-0.42(-0.56%)
Nov 14, 2022	76.79	77.17	74.93	74.94	875,700	-2.30(-2.98%)
Nov 11, 2022	76.79	78.30	76.18	77.25	880,410	+1.20(+1.58%)
Nov 10, 2022	72.64	76.19	72.64	76.04	1,204,135	+5.24(+7.39%)
Nov 09, 2022	71.36	72.26	70.73	70.81	830,554	-1.04(-1.45%)
Nov 08, 2022	72.40	73.98	71.34	71.85	1,109,899	-0.16(-0.23%)
Nov 07, 2022	70.78	72.04	69.76	72.01	1,088,055	+0.71(+0.99%)
Nov 04, 2022	69.53	71.50	68.11	71.30	1,338,867	+2.72(+3.97%)
Nov 03, 2022	71.61	71.78	68.55	68.58	1,728,091	-4.04(-5.57%)
Nov 02, 2022	73.64	74.87	72.31	72.62	2,045,778	-1.26(-1.71%)

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.