Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.92	86.92	84.79	86.89	1,073,193	+1.79(+2.11%)
Jan 30, 2023	86.66	87.27	85.10	85.10	1,978,119	-2.08(-2.39%)
Jan 27, 2023	86.88	87.33	85.77	87.18	1,023,312	-0.32(-0.36%)
Jan 26, 2023	86.25	87.50	85.86	87.49	536,860	+1.74(+2.03%)
Jan 25, 2023	85.34	86.39	84.33	85.75	957,760	-0.26(-0.30%)
Jan 24, 2023	87.47	88.24	85.98	86.01	535,620	-1.96(-2.23%)
Jan 23, 2023	86.12	88.31	85.85	87.97	643,143	+1.82(+2.12%)
Jan 20, 2023	85.07	86.27	84.73	86.14	1,587,031	+1.85(+2.20%)
Jan 19, 2023	84.77	86.02	83.92	84.29	913,031	-0.86(-1.01%)
Jan 18, 2023	85.98	86.28	85.08	85.15	776,656	-0.34(-0.40%)
Jan 17, 2023	86.55	86.73	84.53	85.49	990,847	-0.82(-0.95%)
Jan 13, 2023	84.65	86.55	84.54	86.31	778,303	+1.03(+1.21%)
Jan 12, 2023	84.56	85.98	83.91	85.28	866,733	+1.76(+2.11%)
Jan 11, 2023	84.23	84.52	82.95	83.51	777,282	-0.50(-0.60%)
Jan 10, 2023	83.45	84.15	82.58	84.02	3,194,655	+0.43(+0.52%)
Jan 09, 2023	83.34	85.25	82.60	83.58	3,237,022	+0.90(+1.08%)
Jan 06, 2023	82.95	83.58	82.02	82.68	1,506,203	+0.61(+0.74%)
Jan 05, 2023	81.17	82.07	80.17	82.07	992,323	+0.14(+0.17%)
Jan 04, 2023	81.29	82.76	81.04	81.94	701,830	+0.63(+0.78%)
Jan 03, 2023	81.49	82.93	80.50	81.30	1,491,007	+0.28(+0.34%)
Dec 30, 2022	80.82	81.73	80.43	81.03	718,177	-0.66(-0.81%)
Dec 29, 2022	80.79	81.98	80.20	81.69	787,529	+1.18(+1.47%)
Dec 28, 2022	81.87	82.18	80.47	80.51	737,049	-1.07(-1.32%)
Dec 27, 2022	81.53	82.08	80.85	81.58	784,962	+0.19(+0.23%)
Dec 23, 2022	80.52	81.45	79.60	81.39	306,359	+0.91(+1.13%)
Dec 22, 2022	80.38	81.06	78.48	80.49	513,737	-0.74(-0.91%)
Dec 21, 2022	79.65	81.31	79.12	81.23	731,004	+2.07(+2.61%)
Dec 20, 2022	78.97	80.17	78.97	79.16	949,314	+0.31(+0.39%)
Dec 19, 2022	79.29	79.92	78.36	78.85	1,639,383	-0.49(-0.62%)
Dec 16, 2022	77.86	79.96	77.24	79.34	1,492,281	+1.06(+1.36%)
Dec 15, 2022	80.37	81.09	78.12	78.28	1,299,439	-4.03(-4.90%)
Dec 14, 2022	81.73	83.86	81.07	82.31	1,135,347	+1.25(+1.54%)
Dec 13, 2022	80.44	81.29	79.91	81.06	1,862,789	+2.87(+3.67%)
Dec 12, 2022	79.26	79.71	77.37	78.19	1,542,510	-0.92(-1.16%)
Dec 09, 2022	80.16	80.92	79.00	79.11	1,209,722	-1.17(-1.46%)
Dec 08, 2022	80.17	81.06	79.21	80.28	5,471,555	+0.73(+0.92%)
Dec 07, 2022	80.95	82.56	79.22	79.55	1,929,068	-1.56(-1.92%)
Dec 06, 2022	81.26	82.29	80.29	81.11	1,274,940	-0.29(-0.35%)
Dec 05, 2022	81.80	82.29	80.83	81.39	1,354,147	-1.49(-1.80%)
Dec 02, 2022	80.60	83.09	79.87	82.88	761,588	+1.34(+1.64%)
Dec 01, 2022	81.74	82.91	80.84	81.54	1,023,308	+0.51(+0.63%)
Nov 30, 2022	79.06	81.06	77.96	81.03	1,400,232	+1.95(+2.47%)
Nov 29, 2022	79.62	80.06	78.68	79.08	633,206	-0.65(-0.82%)
Nov 28, 2022	80.44	80.89	79.34	79.73	1,208,782	-1.95(-2.39%)
Nov 25, 2022	81.40	82.13	80.90	81.68	299,970	+0.24(+0.29%)
Nov 23, 2022	79.82	81.57	79.62	81.44	925,242	+1.36(+1.70%)
Nov 22, 2022	78.98	80.48	78.86	80.08	574,349	+1.48(+1.88%)
Nov 21, 2022	78.68	79.72	78.11	78.60	1,424,841	-0.64(-0.81%)
Nov 18, 2022	78.44	79.55	77.54	79.24	964,495	+2.09(+2.71%)
Nov 17, 2022	76.69	78.06	76.69	77.16	1,063,995	-0.83(-1.06%)
Nov 16, 2022	77.11	78.44	76.77	77.98	791,571	+0.70(+0.91%)
Nov 15, 2022	79.62	80.41	77.09	77.28	910,082	-0.67(-0.86%)
Nov 14, 2022	78.16	78.95	77.61	77.95	1,045,997	-0.63(-0.80%)
Nov 11, 2022	76.80	79.03	76.15	78.58	1,075,649	+2.09(+2.73%)
Nov 10, 2022	73.57	76.51	73.20	76.49	1,441,827	+5.31(+7.46%)
Nov 09, 2022	75.08	75.17	71.14	71.18	1,161,329	-4.46(-5.90%)
Nov 08, 2022	74.17	76.32	74.06	75.65	1,424,044	+1.23(+1.65%)
Nov 07, 2022	74.46	75.63	73.58	74.42	2,261,430	+0.64(+0.87%)
Nov 04, 2022	73.54	73.88	71.21	73.78	2,201,958	+1.37(+1.89%)
Nov 03, 2022	69.15	73.12	67.86	72.41	5,251,921	+6.80(+10.37%)
Nov 02, 2022	67.89	67.90	65.61	65.61	2,753,953	-2.16(-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.