Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	75.10	76.40	75.00	75.86	183,383	+0.94(+1.25%)
Jan 30, 2023	74.49	75.85	74.38	74.92	126,264	-0.28(-0.38%)
Jan 27, 2023	73.81	75.80	73.81	75.21	158,353	+1.21(+1.63%)
Jan 26, 2023	73.57	74.02	72.53	74.00	226,452	+1.06(+1.46%)
Jan 25, 2023	72.37	73.17	71.52	72.94	171,185	-0.20(-0.28%)
Jan 24, 2023	72.86	73.98	72.39	73.14	144,254	+0.07(+0.09%)
Jan 23, 2023	71.88	73.65	71.38	73.07	193,356	+1.38(+1.93%)
Jan 20, 2023	70.72	72.90	69.96	71.69	211,179	+1.74(+2.49%)
Jan 19, 2023	69.88	70.22	68.81	69.94	153,508	-0.61(-0.87%)
Jan 18, 2023	71.51	72.72	70.47	70.56	120,291	-0.69(-0.97%)
Jan 17, 2023	71.04	71.74	69.97	71.25	179,506	-0.22(-0.31%)
Jan 13, 2023	69.65	72.04	69.34	71.47	142,563	+0.95(+1.35%)
Jan 12, 2023	69.49	70.63	67.93	70.52	177,381	+1.65(+2.39%)
Jan 11, 2023	67.52	68.94	67.13	68.87	152,933	+2.11(+3.17%)
Jan 10, 2023	65.14	66.76	65.12	66.76	120,888	+1.59(+2.44%)
Jan 09, 2023	64.31	66.46	63.61	65.17	179,368	+1.26(+1.97%)
Jan 06, 2023	63.49	64.24	62.73	63.91	114,531	+1.32(+2.10%)
Jan 05, 2023	63.50	64.51	62.46	62.60	120,957	-1.39(-2.18%)
Jan 04, 2023	63.96	64.82	62.32	63.99	242,631	+0.72(+1.14%)
Jan 03, 2023	63.04	63.93	61.93	63.27	233,731	+1.03(+1.66%)
Dec 30, 2022	62.20	62.36	60.94	62.24	187,232	-0.43(-0.68%)
Dec 29, 2022	62.61	63.25	61.34	62.67	211,544	+0.68(+1.10%)
Dec 28, 2022	63.33	64.07	61.68	61.98	159,681	-1.30(-2.05%)
Dec 27, 2022	64.23	65.38	62.62	63.28	124,260	-0.57(-0.90%)
Dec 23, 2022	64.03	64.34	61.16	63.86	160,088	-0.22(-0.35%)
Dec 22, 2022	65.17	65.17	63.55	64.08	128,651	-1.77(-2.69%)
Dec 21, 2022	65.47	66.28	64.36	65.85	185,904	+0.93(+1.43%)
Dec 20, 2022	63.88	65.59	62.85	64.93	154,482	+0.95(+1.49%)
Dec 19, 2022	65.44	66.14	63.92	63.97	182,643	-1.61(-2.45%)
Dec 16, 2022	66.92	67.99	64.32	65.58	439,061	-2.46(-3.61%)
Dec 15, 2022	68.72	71.23	67.67	68.04	222,193	-1.92(-2.74%)
Dec 14, 2022	70.16	71.86	69.67	69.95	213,362	-0.60(-0.86%)
Dec 13, 2022	71.68	72.53	69.35	70.56	222,508	+1.51(+2.19%)
Dec 12, 2022	67.97	69.43	67.63	69.05	176,991	+1.32(+1.95%)
Dec 09, 2022	67.39	68.27	66.68	67.73	146,799	-0.16(-0.23%)
Dec 08, 2022	67.35	68.11	66.54	67.88	164,157	+1.08(+1.61%)
Dec 07, 2022	67.12	69.77	66.51	66.81	183,762	-0.41(-0.61%)
Dec 06, 2022	68.21	68.36	66.93	67.22	165,477	-1.22(-1.78%)
Dec 05, 2022	70.10	70.10	68.32	68.44	150,742	-2.13(-3.02%)
Dec 02, 2022	69.82	71.77	69.20	70.57	165,306	-0.04(-0.05%)
Dec 01, 2022	72.07	72.51	70.32	70.61	246,959	-0.98(-1.37%)
Nov 30, 2022	70.86	71.83	68.40	71.59	449,032	+1.13(+1.61%)
Nov 29, 2022	71.13	71.76	70.32	70.45	113,804	-0.52(-0.74%)
Nov 28, 2022	71.38	72.21	70.68	70.98	140,457	-1.13(-1.57%)
Nov 25, 2022	71.57	73.02	71.57	72.11	103,008	+0.11(+0.15%)
Nov 23, 2022	72.22	73.05	71.56	72.00	104,015	-0.45(-0.62%)
Nov 22, 2022	71.65	72.94	71.25	72.45	271,748	+1.05(+1.47%)
Nov 21, 2022	71.02	73.32	70.13	71.40	206,040	+0.04(+0.05%)
Nov 18, 2022	72.21	73.67	69.75	71.36	176,266	+0.61(+0.86%)
Nov 17, 2022	70.65	71.61	70.08	70.75	163,375	-1.26(-1.75%)
Nov 16, 2022	70.98	72.27	70.54	72.01	213,621	+0.41(+0.57%)
Nov 15, 2022	71.89	73.22	71.41	71.61	197,919	+1.29(+1.83%)
Nov 14, 2022	72.43	72.97	70.29	70.32	261,106	-3.44(-4.66%)
Nov 11, 2022	70.68	74.60	70.64	73.76	274,095	+3.31(+4.70%)
Nov 10, 2022	66.88	70.86	66.64	70.44	243,438	+6.21(+9.67%)
Nov 09, 2022	64.82	65.87	64.09	64.23	212,812	-1.39(-2.11%)
Nov 08, 2022	64.91	66.76	64.34	65.62	274,717	+0.79(+1.23%)
Nov 07, 2022	63.77	64.99	62.78	64.82	164,731	+1.56(+2.47%)
Nov 04, 2022	62.31	63.58	61.66	63.26	338,378	+2.03(+3.32%)
Nov 03, 2022	60.97	63.68	60.60	61.23	295,744	-0.70(-1.13%)
Nov 02, 2022	60.56			61.93	652,175	+1.85(+3.08%)

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.