Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	88.53	90.24	87.57	90.21	13,707,320	-0.39(-0.43%)
Jan 30, 2023	90.33	91.69	90.07	90.60	14,467,521	-0.17(-0.18%)
Jan 27, 2023	90.30	91.56	89.74	90.77	14,028,457	-0.15(-0.16%)
Jan 26, 2023	91.34	91.72	90.12	90.91	16,186,055	+1.01(+1.13%)
Jan 25, 2023	90.16	90.48	88.65	89.90	14,520,869	-2.09(-2.27%)
Jan 24, 2023	103.54	103.54	81.17	91.99	11,669,570	-1.07(-1.15%)
Jan 23, 2023	89.27	93.13	89.23	93.06	23,499,966	+4.50(+5.09%)
Jan 20, 2023	87.56	88.56	86.78	88.56	14,686,016	+2.56(+2.98%)
Jan 19, 2023	86.61	87.57	85.86	86.00	14,025,309	-1.04(-1.20%)
Jan 18, 2023	88.02	88.74	86.93	87.04	19,727,328	+0.47(+0.54%)
Jan 17, 2023	83.88	87.29	83.82	86.57	22,443,992	+2.13(+2.52%)
Jan 13, 2023	83.09	84.74	82.60	84.44	21,289,428	-0.19(-0.23%)
Jan 12, 2023	82.65	86.42	82.13	84.64	37,070,360	+5.08(+6.38%)
Jan 11, 2023	79.36	79.67	78.44	79.56	12,121,606	+0.50(+0.63%)
Jan 10, 2023	78.32	79.37	78.28	79.06	10,534,272	+0.93(+1.20%)
Jan 09, 2023	78.37	79.01	77.88	78.13	22,855,922	+2.18(+2.87%)
Jan 06, 2023	74.42	76.60	74.08	75.95	14,127,710	+2.28(+3.09%)
Jan 05, 2023	73.94	74.36	73.29	73.67	10,314,977	-0.57(-0.77%)
Jan 04, 2023	72.95	74.53	72.45	74.25	12,646,303	+2.23(+3.09%)
Jan 03, 2023	73.79	73.91	71.77	72.02	9,527,730	-0.45(-0.62%)
Dec 30, 2022	72.27	72.55	71.65	72.47	8,001,400	-1.47(-1.99%)
Dec 29, 2022	72.33	73.98	72.14	73.94	11,449,066	+2.86(+4.02%)
Dec 28, 2022	72.18	72.52	70.86	71.08	10,539,009	-1.23(-1.70%)
Dec 27, 2022	72.31	72.71	72.15	72.30	9,221,052	-0.55(-0.76%)
Dec 23, 2022	72.86	73.31	72.16	72.86	7,660,596	-0.38(-0.52%)
Dec 22, 2022	74.21	74.36	72.01	73.24	13,354,182	-1.81(-2.41%)
Dec 21, 2022	73.80	75.32	73.71	75.05	11,100,823	+1.48(+2.01%)
Dec 20, 2022	73.07	74.13	72.87	73.57	12,409,031	-0.47(-0.63%)
Dec 19, 2022	74.83	75.03	73.70	74.03	12,905,562	-0.19(-0.26%)
Dec 16, 2022	75.50	75.94	74.16	74.23	12,262,085	-1.27(-1.69%)
Dec 15, 2022	77.06	77.06	75.29	75.50	17,547,328	-1.91(-2.46%)
Dec 14, 2022	78.18	78.85	76.93	77.41	18,502,778	-0.47(-0.61%)
Dec 13, 2022	79.41	79.41	77.03	77.88	17,496,320	+0.08(+0.10%)
Dec 12, 2022	77.19	77.81	76.23	77.81	11,883,609	-0.25(-0.32%)
Dec 09, 2022	78.21	79.51	78.06	78.06	14,253,014	-0.11(-0.14%)
Dec 08, 2022	76.86	78.33	76.52	78.16	11,566,487	+1.51(+1.97%)
Dec 07, 2022	76.42	77.11	76.03	76.65	15,423,465	-0.31(-0.40%)
Dec 06, 2022	78.74	78.78	76.58	76.96	14,449,216	-1.99(-2.52%)
Dec 05, 2022	79.27	79.49	78.31	78.96	11,903,699	+0.12(+0.15%)
Dec 02, 2022	79.14	79.48	78.50	78.84	10,901,929	-1.14(-1.43%)
Dec 01, 2022	80.33	80.90	78.49	79.98	16,509,432	-0.29(-0.36%)
Nov 30, 2022	78.00	80.71	77.84	80.27	22,362,842	+3.53(+4.60%)
Nov 29, 2022	77.30	77.59	76.38	76.74	11,880,601	+0.11(+0.14%)
Nov 28, 2022	77.65	78.43	76.32	76.63	13,659,973	-2.11(-2.68%)
Nov 25, 2022	79.46	79.68	78.74	78.74	6,128,288	-0.55(-0.70%)
Nov 23, 2022	79.75	80.24	79.06	79.30	15,179,115	-0.55(-0.69%)
Nov 22, 2022	78.70	80.48	78.58	79.85	17,047,102	+2.52(+3.27%)
Nov 21, 2022	78.17	78.39	76.87	77.32	19,269,698	-2.26(-2.84%)
Nov 18, 2022	80.08	80.14	78.36	79.59	19,205,106	+0.76(+0.97%)
Nov 17, 2022	76.71	80.23	76.12	78.82	25,069,754	+1.96(+2.56%)
Nov 16, 2022	77.93	77.94	76.33	76.86	24,799,590	-0.98(-1.26%)
Nov 15, 2022	79.25	80.22	77.40	77.83	50,317,908	+7.41(+10.52%)
Nov 14, 2022	70.85	71.28	69.88	70.42	11,853,375	-1.00(-1.40%)
Nov 11, 2022	70.37	72.17	70.02	71.42	16,048,366	+2.89(+4.22%)
Nov 10, 2022	65.53	68.56	65.12	68.53	22,080,444	+5.65(+8.98%)
Nov 09, 2022	64.36	64.43	62.83	62.88	15,578,527	-0.02(-0.03%)
Nov 08, 2022	62.27	63.60	62.21	62.90	14,568,052	+2.19(+3.60%)
Nov 07, 2022	60.58	60.87	59.95	60.71	8,791,306	+0.27(+0.45%)
Nov 04, 2022	59.50	60.46	59.03	60.44	15,160,366	+2.13(+3.65%)
Nov 03, 2022	58.04	58.90	57.49	58.31	11,409,620	-0.23(-0.40%)
Nov 02, 2022	60.46		58.55	58.55	17,107,230	-1.03(-1.72%)

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.