Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	73.53	74.09	73.07	74.06	876,809	+0.16(+0.22%)
Jan 30, 2023	75.18	75.70	73.83	73.90	802,530	-1.59(-2.11%)
Jan 27, 2023	74.49	75.73	73.95	75.49	610,044	+0.79(+1.06%)
Jan 26, 2023	73.66	75.01	73.43	74.70	852,617	+1.28(+1.75%)
Jan 25, 2023	70.32	73.55	69.70	73.42	797,385	+2.28(+3.20%)
Jan 24, 2023	72.02	72.09	70.46	71.14	765,875	-0.88(-1.23%)
Jan 23, 2023	71.90	72.13	70.36	72.03	586,934	+0.24(+0.33%)
Jan 20, 2023	71.14	72.40	70.30	71.79	452,927	+1.09(+1.55%)
Jan 19, 2023	71.95	72.60	70.63	70.69	685,621	-1.67(-2.31%)
Jan 18, 2023	72.64	72.75	71.56	72.36	971,505	+0.52(+0.72%)
Jan 17, 2023	71.84	72.66	70.89	71.85	1,103,796	+0.70(+0.98%)
Jan 13, 2023	70.79	71.69	70.56	71.15	503,741	+0.36(+0.51%)
Jan 12, 2023	70.91	71.34	69.46	70.79	587,372	+0.98(+1.41%)
Jan 11, 2023	69.00	70.41	67.42	69.81	891,762	+1.48(+2.17%)
Jan 10, 2023	67.44	69.12	67.44	68.33	868,897	+0.53(+0.78%)
Jan 09, 2023	66.86	68.85	66.32	67.80	826,829	+1.51(+2.28%)
Jan 06, 2023	64.06	66.44	62.68	66.29	675,458	+3.18(+5.04%)
Jan 05, 2023	62.76	64.33	62.05	63.11	1,400,072	-0.42(-0.66%)
Jan 04, 2023	65.03	65.42	62.97	63.53	754,436	-1.39(-2.14%)
Jan 03, 2023	65.34	66.15	64.18	64.92	491,224	+0.41(+0.63%)
Dec 30, 2022	65.05	65.92	63.95	64.51	463,063	-1.23(-1.87%)
Dec 29, 2022	64.63	66.14	64.32	65.75	572,370	+1.76(+2.75%)
Dec 28, 2022	63.99	64.87	63.65	63.99	1,250,314	+0.06(+0.09%)
Dec 27, 2022	64.72	64.85	63.53	63.93	1,230,569	+0.07(+0.11%)
Dec 23, 2022	62.67	64.68	62.27	63.86	1,719,249	+1.12(+1.79%)
Dec 22, 2022	62.50	62.80	61.13	62.74	760,031	-0.15(-0.24%)
Dec 21, 2022	62.03	62.89	61.36	62.88	919,440	+1.50(+2.44%)
Dec 20, 2022	61.05	61.53	59.99	61.38	763,999	+0.08(+0.13%)
Dec 19, 2022	62.25	62.73	60.81	61.30	753,844	-1.14(-1.83%)
Dec 16, 2022	63.51	63.90	62.02	62.45	5,292,759	-1.29(-2.03%)
Dec 15, 2022	63.23	63.99	62.78	63.74	1,638,095	-0.06(-0.09%)
Dec 14, 2022	64.86	65.41	63.64	63.80	1,038,032	-1.33(-2.04%)
Dec 13, 2022	65.71	66.34	64.49	65.13	1,461,927	+0.07(+0.11%)
Dec 12, 2022	64.68	65.64	64.39	65.06	3,090,787	+0.92(+1.44%)
Dec 09, 2022	63.38	64.34	63.24	64.14	1,419,848	+0.34(+0.53%)
Dec 08, 2022	63.81	64.83	63.42	63.80	1,167,594	-0.14(-0.22%)
Dec 07, 2022	64.59	65.48	63.15	63.94	1,654,245	-0.40(-0.62%)
Dec 06, 2022	63.50	64.82	63.20	64.34	967,721	+0.78(+1.24%)
Dec 05, 2022	63.28	63.65	62.12	63.55	771,174	+0.54(+0.85%)
Dec 02, 2022	61.78	63.26	61.71	63.01	617,138	+0.52(+0.83%)
Dec 01, 2022	61.14	62.74	60.73	62.50	778,699	+1.43(+2.34%)
Nov 30, 2022	58.36	61.17	58.17	61.07	938,779	+2.99(+5.15%)
Nov 29, 2022	57.86	59.00	57.86	58.08	640,476	+0.40(+0.69%)
Nov 28, 2022	57.43	57.70	57.05	57.68	1,192,258	-0.02(-0.03%)
Nov 25, 2022	57.39	57.88	57.35	57.70	163,910	+0.12(+0.21%)
Nov 23, 2022	57.24	57.83	57.05	57.58	662,855	+0.30(+0.52%)
Nov 22, 2022	57.32	57.86	57.07	57.28	456,615	-0.13(-0.22%)
Nov 21, 2022	56.85	57.58	56.59	57.41	487,149	+0.61(+1.07%)
Nov 18, 2022	57.60	57.77	56.42	56.81	501,252	-0.40(-0.69%)
Nov 17, 2022	56.75	57.25	56.12	57.20	474,299	-0.12(-0.21%)
Nov 16, 2022	58.03	58.40	57.30	57.32	567,881	-0.72(-1.25%)
Nov 15, 2022	58.51	59.15	57.93	58.05	1,030,948	+0.31(+0.53%)
Nov 14, 2022	58.39	59.04	57.69	57.74	784,560	-0.85(-1.46%)
Nov 11, 2022	58.92	59.16	58.02	58.59	816,557	-0.12(-0.20%)
Nov 10, 2022	57.74	58.85	57.48	58.71	896,860	+2.73(+4.87%)
Nov 09, 2022	56.66	57.13	55.94	55.98	626,673	-1.02(-1.79%)
Nov 08, 2022	55.47	57.09	55.13	57.00	996,366	+1.57(+2.83%)
Nov 07, 2022	55.69	55.82	54.84	55.44	623,736	+0.03(+0.05%)
Nov 04, 2022	55.35	55.86	53.70	55.41	962,206	+0.30(+0.54%)
Nov 03, 2022	53.95	55.67	53.40	55.11	1,062,133	+0.28(+0.51%)
Nov 02, 2022	55.21			54.83	893,338	-0.40(-0.72%)

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.