Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	80.95	82.28	80.95	82.26	317,628	+1.28(+1.58%)
Jan 30, 2023	81.81	82.11	80.90	80.98	342,013	-1.81(-2.19%)
Jan 27, 2023	81.73	83.43	81.67	82.79	467,944	+0.51(+0.62%)
Jan 26, 2023	81.58	82.34	80.73	82.28	353,527	+1.63(+2.02%)
Jan 25, 2023	79.56	80.91	78.75	80.65	436,978	-0.40(-0.49%)
Jan 24, 2023	80.83	81.55	80.65	81.05	334,907	-0.31(-0.38%)
Jan 23, 2023	79.55	81.67	79.42	81.36	707,183	+2.16(+2.73%)
Jan 20, 2023	77.27	79.26	77.05	79.20	394,870	+2.41(+3.14%)
Jan 19, 2023	76.80	77.46	76.37	76.79	317,580	-0.61(-0.78%)
Jan 18, 2023	78.83	79.38	77.35	77.40	423,372	-0.90(-1.14%)
Jan 17, 2023	77.91	78.67	77.60	78.29	970,308	+0.33(+0.42%)
Jan 13, 2023	76.71	78.06	76.71	77.97	368,476	+0.39(+0.50%)
Jan 12, 2023	77.12	77.91	75.94	77.58	517,682	+0.55(+0.71%)
Jan 11, 2023	75.83	77.05	75.65	77.03	2,386,810	+1.41(+1.87%)
Jan 10, 2023	74.67	75.62	74.45	75.62	315,706	+0.53(+0.70%)
Jan 09, 2023	74.83	76.52	74.83	75.09	505,722	+1.00(+1.36%)
Jan 06, 2023	72.81	74.43	71.72	74.09	495,721	+1.92(+2.66%)
Jan 05, 2023	73.28	73.28	72.07	72.17	589,721	-1.63(-2.21%)
Jan 04, 2023	74.09	74.28	72.91	73.80	469,255	+0.23(+0.31%)
Jan 03, 2023	74.89	75.61	73.02	73.57	476,931	-0.54(-0.72%)
Dec 30, 2022	73.19	74.11	72.92	74.11	481,738	-0.04(-0.05%)
Dec 29, 2022	72.80	74.41	72.67	74.15	445,982	+2.12(+2.94%)
Dec 28, 2022	72.96	73.62	71.96	72.03	601,446	-1.19(-1.63%)
Dec 27, 2022	73.83	73.83	72.88	73.22	381,140	-0.87(-1.17%)
Dec 23, 2022	73.50	74.17	72.91	74.09	509,129	+0.10(+0.13%)
Dec 22, 2022	74.98	74.98	72.72	73.99	456,070	-2.10(-2.76%)
Dec 21, 2022	75.03	76.39	74.84	76.09	652,047	+1.25(+1.68%)
Dec 20, 2022	74.12	75.20	73.81	74.83	917,721	+0.17(+0.23%)
Dec 19, 2022	75.97	75.97	74.18	74.66	411,865	-1.21(-1.60%)
Dec 16, 2022	76.55	77.07	75.46	75.88	453,910	-0.80(-1.04%)
Dec 15, 2022	78.38	78.54	76.29	76.67	450,803	-3.10(-3.89%)
Dec 14, 2022	80.30	81.29	78.79	79.78	587,478	-0.60(-0.74%)
Dec 13, 2022	82.21	82.88	79.56	80.37	513,909	+1.34(+1.70%)
Dec 12, 2022	77.69	79.04	77.56	79.03	272,923	+1.48(+1.91%)
Dec 09, 2022	77.70	78.63	77.35	77.55	289,025	-0.42(-0.53%)
Dec 08, 2022	77.29	78.28	76.58	77.97	334,669	+1.25(+1.63%)
Dec 07, 2022	76.94	77.50	76.35	76.72	491,163	-0.54(-0.69%)
Dec 06, 2022	78.98	79.08	76.79	77.26	484,155	-1.83(-2.31%)
Dec 05, 2022	80.13	80.48	78.62	79.08	393,541	-1.48(-1.84%)
Dec 02, 2022	79.50	80.82	79.40	80.56	340,292	-0.59(-0.72%)
Dec 01, 2022	80.91	81.46	80.06	81.15	408,174	+0.30(+0.37%)
Nov 30, 2022	76.55	80.87	76.55	80.85	528,102	+4.16(+5.43%)
Nov 29, 2022	77.42	77.61	76.38	76.69	316,442	-0.73(-0.95%)
Nov 28, 2022	78.39	78.77	77.13	77.42	347,224	-1.72(-2.17%)
Nov 25, 2022	79.19	79.42	79.03	79.14	128,036	-0.63(-0.78%)
Nov 23, 2022	78.75	79.97	78.75	79.77	269,130	+0.91(+1.16%)
Nov 22, 2022	77.61	78.91	77.00	78.85	403,251	+1.45(+1.87%)
Nov 21, 2022	77.86	78.18	77.27	77.40	369,333	-1.02(-1.30%)
Nov 18, 2022	79.44	79.44	77.78	78.43	334,802	-0.13(-0.16%)
Nov 17, 2022	77.40	78.98	77.19	78.56	553,133	-0.18(-0.23%)
Nov 16, 2022	79.48	79.56	78.52	78.74	439,215	-1.53(-1.91%)
Nov 15, 2022	80.94	81.28	79.38	80.26	492,880	+1.44(+1.83%)
Nov 14, 2022	79.00	79.86	78.38	78.82	389,821	-0.83(-1.05%)
Nov 11, 2022	77.64	80.00	77.36	79.66	608,940	+1.93(+2.48%)
Nov 10, 2022	75.16	77.83	74.93	77.73	666,641	+6.32(+8.84%)
Nov 09, 2022	72.50	72.63	71.33	71.42	391,542	-1.73(-2.36%)
Nov 08, 2022	72.96	74.09	72.06	73.14	614,625	+0.72(+1.00%)
Nov 07, 2022	71.40	72.56	70.82	72.42	468,040	+1.24(+1.74%)
Nov 04, 2022	71.66	71.86	69.51	71.18	843,444	+0.95(+1.36%)
Nov 03, 2022	71.24	71.57	70.21	70.23	698,323	-1.92(-2.66%)
Nov 02, 2022	74.94		72.13	72.14	525,413	-2.86(-3.81%)

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.