Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.24	86.08	82.18	86.06	322,001	+1.50(+1.77%)
Jan 30, 2023	84.12	85.52	83.81	84.57	322,825	-0.01(-0.01%)
Jan 27, 2023	85.61	85.83	84.53	84.58	325,126	-1.71(-1.98%)
Jan 26, 2023	86.19	86.72	84.85	86.29	250,148	+0.43(+0.50%)
Jan 25, 2023	82.65	85.88	82.17	85.86	301,795	+2.65(+3.19%)
Jan 24, 2023	86.45	86.46	83.04	83.20	562,491	-3.25(-3.76%)
Jan 23, 2023	85.90	86.54	85.16	86.46	321,875	+0.56(+0.65%)
Jan 20, 2023	86.23	86.76	85.50	85.90	422,842	+0.02(+0.02%)
Jan 19, 2023	85.27	85.96	84.18	85.88	322,067	+0.26(+0.31%)
Jan 18, 2023	86.44	87.27	85.05	85.61	526,117	-0.13(-0.15%)
Jan 17, 2023	87.46	88.00	84.92	85.75	843,248	-1.65(-1.89%)
Jan 13, 2023	83.75	88.59	83.23	87.40	899,183	+5.23(+6.37%)
Jan 12, 2023	80.63	82.70	79.44	82.17	875,765	+2.25(+2.82%)
Jan 11, 2023	80.47	81.56	79.45	79.91	570,751	-1.00(-1.24%)
Jan 10, 2023	79.94	81.18	79.94	80.91	436,151	+1.04(+1.30%)
Jan 09, 2023	80.43	81.09	79.67	79.88	513,743	+0.34(+0.42%)
Jan 06, 2023	78.56	79.87	78.23	79.54	477,658	+0.89(+1.13%)
Jan 05, 2023	78.51	79.52	77.96	78.65	299,129	-0.63(-0.79%)
Jan 04, 2023	76.82	79.39	76.35	79.28	289,990	+2.48(+3.22%)
Jan 03, 2023	78.22	78.82	76.46	76.80	260,381	-0.93(-1.20%)
Dec 30, 2022	77.08	78.17	77.08	77.74	196,787	-0.14(-0.18%)
Dec 29, 2022	76.24	78.13	76.03	77.88	200,322	+1.73(+2.27%)
Dec 28, 2022	77.42	77.91	75.75	76.15	244,066	-1.68(-2.16%)
Dec 27, 2022	78.03	79.06	77.60	77.83	187,203	-1.23(-1.56%)
Dec 23, 2022	78.66	79.20	77.52	79.06	238,423	+0.54(+0.69%)
Dec 22, 2022	78.22	78.55	77.23	78.52	150,341	+0.04(+0.05%)
Dec 21, 2022	79.44	80.17	78.27	78.48	379,557	-0.24(-0.31%)
Dec 20, 2022	77.35	78.92	77.35	78.73	293,184	+1.63(+2.11%)
Dec 19, 2022	76.32	77.44	75.96	77.10	210,924	+0.73(+0.95%)
Dec 16, 2022	77.12	77.97	75.71	76.37	269,817	-1.22(-1.58%)
Dec 15, 2022	78.19	78.19	75.75	77.60	325,755	+0.62(+0.80%)
Dec 14, 2022	77.35	77.51	75.74	76.98	417,781	+0.17(+0.22%)
Dec 13, 2022	82.04	82.04	75.58	76.81	444,919	-0.96(-1.24%)
Dec 12, 2022	75.94	78.04	75.78	77.77	286,164	+1.38(+1.81%)
Dec 09, 2022	77.03	77.82	76.29	76.39	631,448	-0.64(-0.83%)
Dec 08, 2022	78.32	78.40	75.41	77.03	317,397	-0.50(-0.65%)
Dec 07, 2022	80.41	80.41	77.53	77.53	276,727	-3.15(-3.90%)
Dec 06, 2022	79.54	80.70	79.03	80.68	483,407	+1.25(+1.58%)
Dec 05, 2022	82.53	82.87	78.45	79.43	504,185	-3.52(-4.25%)
Dec 02, 2022	80.79	83.34	80.79	82.95	461,166	+1.08(+1.32%)
Dec 01, 2022	81.72	82.58	81.15	81.87	220,656	-0.04(-0.05%)
Nov 30, 2022	80.58	82.04	79.78	81.90	583,634	+1.38(+1.72%)
Nov 29, 2022	79.51	81.06	79.39	80.52	307,321	+1.12(+1.41%)
Nov 28, 2022	79.85	80.74	78.99	79.40	287,558	-1.34(-1.66%)
Nov 25, 2022	80.64	81.78	80.45	80.74	114,919	-0.07(-0.08%)
Nov 23, 2022	79.43	81.39	79.35	80.80	299,458	+2.14(+2.72%)
Nov 22, 2022	77.46	79.18	76.83	78.66	539,269	+0.97(+1.25%)
Nov 21, 2022	75.81	77.76	75.41	77.69	529,235	+1.88(+2.48%)
Nov 18, 2022	73.78	76.03	73.25	75.81	455,461	+3.02(+4.15%)
Nov 17, 2022	72.20	74.43	71.96	72.79	737,921	+2.81(+4.02%)
Nov 16, 2022	68.91	70.47	68.89	69.98	326,779	+0.33(+0.47%)
Nov 15, 2022	71.21	72.53	69.23	69.65	344,121	-0.54(-0.77%)
Nov 14, 2022	70.37	71.52	69.93	70.19	273,039	-0.53(-0.75%)
Nov 11, 2022	71.97	72.16	69.72	70.73	620,870	-0.23(-0.33%)
Nov 10, 2022	72.96	72.99	70.82	70.96	317,812	+0.22(+0.30%)
Nov 09, 2022	71.02	71.80	70.10	70.74	214,209	-0.79(-1.10%)
Nov 08, 2022	71.36	72.11	70.89	71.53	191,893	+0.21(+0.29%)
Nov 07, 2022	72.43	72.44	70.45	71.32	175,433	-0.44(-0.61%)
Nov 04, 2022	71.36	71.84	70.33	71.76	253,935	+1.85(+2.65%)
Nov 03, 2022	68.01	70.26	67.51	69.91	184,766	+0.94(+1.37%)
Nov 02, 2022	70.98	71.02	68.66	68.97	164,216	-2.27(-3.19%)

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.