Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.78	86.23	84.36	85.02	467,224	+0.26(+0.30%)
Jan 30, 2023	85.08	85.74	83.78	84.77	335,187	-1.52(-1.76%)
Jan 27, 2023	84.78	87.19	84.47	86.29	448,686	+0.85(+0.99%)
Jan 26, 2023	84.19	85.52	82.60	85.44	257,696	+1.87(+2.23%)
Jan 25, 2023	82.42	84.22	81.52	83.57	265,230	+0.04(+0.05%)
Jan 24, 2023	84.49	85.43	83.35	83.53	220,847	-1.95(-2.28%)
Jan 23, 2023	83.95	86.50	83.59	85.48	348,127	+1.88(+2.24%)
Jan 20, 2023	82.10	83.62	80.88	83.60	384,666	+2.65(+3.27%)
Jan 19, 2023	82.06	82.06	80.53	80.95	291,502	-1.50(-1.82%)
Jan 18, 2023	82.37	84.01	81.69	82.46	371,862	+0.68(+0.83%)
Jan 17, 2023	80.73	82.13	80.28	81.77	236,642	+0.62(+0.77%)
Jan 13, 2023	78.96	81.26	78.75	81.15	201,130	+1.68(+2.11%)
Jan 12, 2023	79.62	80.19	77.94	79.47	160,300	+0.26(+0.32%)
Jan 11, 2023	78.53	79.76	78.32	79.22	298,341	+0.48(+0.61%)
Jan 10, 2023	77.92	78.83	76.91	78.73	266,700	+0.73(+0.94%)
Jan 09, 2023	75.90	78.64	75.81	78.00	354,602	+3.22(+4.31%)
Jan 06, 2023	71.79	75.00	71.04	74.78	282,778	+4.15(+5.87%)
Jan 05, 2023	70.93	72.22	70.53	70.63	258,209	-0.90(-1.26%)
Jan 04, 2023	71.93	73.57	71.10	71.53	194,971	+0.76(+1.07%)
Jan 03, 2023	72.13	72.53	70.17	70.77	340,191	-0.06(-0.08%)
Dec 30, 2022	69.96	70.96	69.71	70.83	201,438	-0.23(-0.32%)
Dec 29, 2022	70.40	71.88	70.40	71.06	190,159	+1.84(+2.65%)
Dec 28, 2022	70.54	71.74	69.19	69.22	201,688	-1.82(-2.56%)
Dec 27, 2022	70.91	71.41	70.10	71.04	166,358	-0.13(-0.18%)
Dec 23, 2022	71.12	71.63	70.40	71.17	238,438	-0.35(-0.48%)
Dec 22, 2022	71.24	71.83	69.74	71.51	315,917	-1.29(-1.78%)
Dec 21, 2022	71.82	73.49	71.82	72.81	254,787	+1.68(+2.36%)
Dec 20, 2022	70.46	72.52	69.82	71.13	282,103	-0.09(-0.12%)
Dec 19, 2022	70.91	71.45	69.78	71.22	390,399	+0.38(+0.53%)
Dec 16, 2022	71.15	72.32	69.82	70.84	693,583	-1.10(-1.52%)
Dec 15, 2022	73.22	73.41	71.26	71.94	264,952	-2.67(-3.57%)
Dec 14, 2022	76.67	77.23	74.24	74.60	238,361	-2.23(-2.90%)
Dec 13, 2022	79.23	80.14	75.83	76.84	268,050	+1.01(+1.33%)
Dec 12, 2022	74.94	76.01	74.37	75.83	205,199	+0.95(+1.27%)
Dec 09, 2022	74.83	75.91	74.12	74.88	270,715	-0.15(-0.20%)
Dec 08, 2022	73.19	75.11	73.19	75.03	328,972	+2.27(+3.12%)
Dec 07, 2022	72.11	73.47	71.76	72.76	358,138	+0.20(+0.27%)
Dec 06, 2022	75.12	75.16	71.57	72.56	523,313	-2.56(-3.41%)
Dec 05, 2022	77.34	77.40	74.52	75.12	576,337	-2.93(-3.76%)
Dec 02, 2022	77.02	78.40	76.77	78.05	342,802	-1.17(-1.47%)
Dec 01, 2022	80.37	80.71	77.85	79.22	461,586	-0.27(-0.34%)
Nov 30, 2022	75.95	79.78	75.10	79.48	664,881	+3.67(+4.85%)
Nov 29, 2022	75.12	76.60	73.64	75.81	365,288	+0.69(+0.92%)
Nov 28, 2022	75.97	76.84	74.86	75.12	322,895	-1.68(-2.19%)
Nov 25, 2022	76.36	77.26	76.36	76.80	120,039	-0.39(-0.51%)
Nov 23, 2022	75.17	77.23	74.97	77.20	277,875	+1.82(+2.42%)
Nov 22, 2022	74.11	75.48	73.05	75.37	314,264	+2.02(+2.75%)
Nov 21, 2022	75.07	76.17	73.30	73.35	364,861	-4.21(-5.42%)
Nov 18, 2022	78.77	78.83	76.77	77.56	317,444	+0.01(+0.01%)
Nov 17, 2022	76.64	79.18	75.35	77.55	431,497	-0.83(-1.06%)
Nov 16, 2022	78.19	79.06	76.81	78.38	736,432	-1.36(-1.71%)
Nov 15, 2022	78.25	80.17	77.21	79.74	465,218	+4.17(+5.51%)
Nov 14, 2022	76.41	77.21	74.65	75.57	409,293	-1.28(-1.67%)
Nov 11, 2022	75.60	77.39	73.76	76.85	461,069	+1.13(+1.50%)
Nov 10, 2022	72.79	75.79	71.95	75.72	340,714	+6.81(+9.88%)
Nov 09, 2022	69.50	70.07	68.88	68.91	404,582	-1.86(-2.63%)
Nov 08, 2022	69.03	71.14	68.68	70.77	562,402	+2.23(+3.25%)
Nov 07, 2022	65.51	68.55	65.14	68.55	889,498	+3.38(+5.19%)
Nov 04, 2022	63.30	65.44	62.71	65.17	555,099	+3.99(+6.52%)
Nov 03, 2022	61.39	63.94	58.29	61.18	1,056,884	-4.21(-6.43%)
Nov 02, 2022	66.32	68.32	65.29	65.38	632,110	-1.18(-1.78%)

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.