Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.73	84.33	82.00	84.07	3,501,367	+1.75(+2.12%)
Jan 30, 2023	80.81	83.69	80.64	82.33	1,425,385	-0.46(-0.55%)
Jan 27, 2023	83.91	86.61	81.84	82.78	2,631,589	-4.70(-5.37%)
Jan 26, 2023	86.40	87.82	85.74	87.49	1,561,800	+0.91(+1.05%)
Jan 25, 2023	85.05	86.84	84.69	86.58	1,068,910	+0.18(+0.21%)
Jan 24, 2023	85.91	87.27	85.54	86.40	1,381,967	-0.25(-0.29%)
Jan 23, 2023	85.65	87.39	85.42	86.65	1,549,521	+1.00(+1.17%)
Jan 20, 2023	83.61	85.95	82.71	85.65	1,535,980	+2.67(+3.22%)
Jan 19, 2023	83.43	83.58	81.38	82.98	716,663	-1.19(-1.42%)
Jan 18, 2023	85.58	86.40	84.12	84.17	857,030	-1.13(-1.32%)
Jan 17, 2023	86.73	87.21	85.26	85.29	837,313	-1.84(-2.11%)
Jan 13, 2023	86.23	87.60	85.96	87.13	678,565	+0.11(+0.13%)
Jan 12, 2023	87.57	87.57	86.32	87.02	715,608	-0.22(-0.25%)
Jan 11, 2023	87.63	87.69	86.16	87.24	835,979	+1.77(+2.08%)
Jan 10, 2023	84.10	85.58	83.81	85.46	688,881	+1.02(+1.21%)
Jan 09, 2023	85.10	86.09	84.39	84.44	836,168	-0.14(-0.17%)
Jan 06, 2023	82.63	84.92	82.55	84.59	860,468	+2.88(+3.52%)
Jan 05, 2023	81.05	81.80	80.11	81.71	1,229,728	-0.31(-0.38%)
Jan 04, 2023	79.78	82.25	79.26	82.02	1,214,341	+3.71(+4.74%)
Jan 03, 2023	77.58	78.75	77.40	78.31	943,649	+0.66(+0.85%)
Dec 30, 2022	77.57	77.98	76.78	77.65	612,792	-0.72(-0.91%)
Dec 29, 2022	76.80	78.86	76.80	78.37	579,129	+1.95(+2.55%)
Dec 28, 2022	78.92	79.12	76.19	76.42	752,075	-2.29(-2.91%)
Dec 27, 2022	78.20	78.90	77.84	78.71	544,556	+0.35(+0.45%)
Dec 23, 2022	77.61	78.46	77.13	78.36	438,864	+0.75(+0.97%)
Dec 22, 2022	77.08	77.62	76.16	77.61	858,126	-0.35(-0.45%)
Dec 21, 2022	77.99	78.49	77.76	77.96	655,184	+0.80(+1.04%)
Dec 20, 2022	76.88	77.65	76.70	77.16	729,152	+0.20(+0.26%)
Dec 19, 2022	78.57	79.37	76.64	76.96	979,053	-1.54(-1.97%)
Dec 16, 2022	77.45	78.91	77.12	78.50	2,203,003	-0.01(-0.01%)
Dec 15, 2022	80.68	80.93	78.38	78.51	1,129,602	-3.80(-4.62%)
Dec 14, 2022	82.43	83.96	81.96	82.32	1,201,640	-0.93(-1.12%)
Dec 13, 2022	84.41	84.74	82.47	83.25	1,086,908	+1.53(+1.87%)
Dec 12, 2022	80.45	81.80	80.03	81.72	826,125	+1.24(+1.54%)
Dec 09, 2022	80.65	81.47	80.29	80.48	635,768	-0.09(-0.11%)
Dec 08, 2022	80.83	81.69	80.25	80.57	859,527	+0.48(+0.60%)
Dec 07, 2022	80.05	80.97	79.68	80.09	1,148,704	-0.34(-0.42%)
Dec 06, 2022	81.47	81.80	79.42	80.43	955,597	-0.92(-1.13%)
Dec 05, 2022	81.78	82.30	80.75	81.34	779,109	-1.36(-1.65%)
Dec 02, 2022	80.55	83.18	80.33	82.70	996,938	+1.04(+1.27%)
Dec 01, 2022	82.59	83.05	81.27	81.66	1,087,721	-0.19(-0.23%)
Nov 30, 2022	80.63	81.85	78.69	81.85	1,649,186	+1.29(+1.61%)
Nov 29, 2022	80.31	81.45	79.87	80.56	977,808	+0.74(+0.92%)
Nov 28, 2022	81.15	81.29	79.36	79.82	897,478	-2.37(-2.89%)
Nov 25, 2022	81.90	82.35	81.51	82.19	275,086	+0.09(+0.12%)
Nov 23, 2022	81.85	82.62	81.13	82.10	561,058	+0.00(+0.00%)
Nov 22, 2022	80.83	82.17	80.45	82.10	602,667	+2.11(+2.63%)
Nov 21, 2022	78.77	80.45	77.88	79.99	759,682	+0.38(+0.47%)
Nov 18, 2022	79.82	79.99	78.43	79.61	800,628	+0.95(+1.21%)
Nov 17, 2022	78.50	78.85	77.61	78.66	1,180,522	-1.40(-1.75%)
Nov 16, 2022	81.43	81.74	79.85	80.06	798,966	-2.03(-2.47%)
Nov 15, 2022	84.13	84.72	81.98	82.09	1,008,099	-0.65(-0.79%)
Nov 14, 2022	83.52	84.65	82.71	82.74	1,137,670	-1.82(-2.16%)
Nov 11, 2022	81.18	85.05	80.93	84.57	1,549,407	+4.12(+5.12%)
Nov 10, 2022	78.40	80.47	77.57	80.45	1,239,770	+5.60(+7.49%)
Nov 09, 2022	76.84	77.24	74.78	74.84	901,209	-2.86(-3.68%)
Nov 08, 2022	77.02	78.49	76.72	77.70	1,404,009	+1.55(+2.04%)
Nov 07, 2022	76.49	76.54	74.72	76.16	1,043,754	+0.32(+0.42%)
Nov 04, 2022	73.75	76.32	73.69	75.83	1,438,106	+3.84(+5.33%)
Nov 03, 2022	70.64	72.75	70.38	72.00	1,076,603	+0.20(+0.28%)
Nov 02, 2022	74.22		71.78	71.80	1,618,794	-2.74(-3.68%)

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.