Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.46	88.17	82.56	87.79	5,243,393	-0.80(-0.90%)
Jan 30, 2023	87.70	88.91	87.62	88.59	2,593,847	+0.32(+0.37%)
Jan 27, 2023	87.25	88.55	87.21	88.26	1,972,072	+0.75(+0.86%)
Jan 26, 2023	86.37	87.53	85.96	87.51	1,449,094	+1.49(+1.73%)
Jan 25, 2023	84.35	86.09	84.14	86.02	1,115,255	+0.87(+1.02%)
Jan 24, 2023	84.59	85.44	83.51	85.15	872,630	+0.41(+0.48%)
Jan 23, 2023	83.49	85.12	83.49	84.74	923,855	+1.31(+1.57%)
Jan 20, 2023	82.85	83.60	82.23	83.43	1,528,563	+1.00(+1.21%)
Jan 19, 2023	81.89	83.08	81.55	82.44	1,827,567	-0.47(-0.57%)
Jan 18, 2023	85.08	85.32	82.81	82.91	1,310,707	-1.83(-2.16%)
Jan 17, 2023	84.92	85.29	83.95	84.74	1,185,153	+0.02(+0.02%)
Jan 13, 2023	83.20	85.03	82.60	84.72	1,119,106	+0.91(+1.09%)
Jan 12, 2023	84.75	84.93	83.67	83.81	1,315,316	-0.84(-1.00%)
Jan 11, 2023	83.66	86.07	83.58	84.66	2,266,652	+1.55(+1.86%)
Jan 10, 2023	82.42	83.22	81.77	83.11	1,107,293	+0.71(+0.86%)
Jan 09, 2023	83.06	83.67	82.03	82.40	1,840,578	-0.56(-0.67%)
Jan 06, 2023	80.85	83.12	80.42	82.96	1,679,691	+2.91(+3.64%)
Jan 05, 2023	80.43	80.58	79.68	80.05	1,945,835	-0.59(-0.73%)
Jan 04, 2023	79.93	80.76	79.85	80.64	1,745,370	+1.18(+1.48%)
Jan 03, 2023	79.92	80.63	79.01	79.46	1,836,379	-0.14(-0.18%)
Dec 30, 2022	80.37	80.79	79.01	79.60	1,117,071	-1.51(-1.86%)
Dec 29, 2022	80.37	81.42	80.17	81.11	793,279	+1.05(+1.32%)
Dec 28, 2022	80.84	81.07	80.01	80.06	1,085,786	-0.64(-0.80%)
Dec 27, 2022	81.46	81.96	80.45	80.70	998,389	-0.46(-0.56%)
Dec 23, 2022	80.60	81.29	80.47	81.16	725,805	+0.46(+0.56%)
Dec 22, 2022	81.13	81.37	79.65	80.70	1,117,262	-1.08(-1.32%)
Dec 21, 2022	81.45	82.47	81.28	81.78	1,087,126	+1.30(+1.61%)
Dec 20, 2022	80.11	81.16	80.04	80.48	1,400,063	+0.51(+0.64%)
Dec 19, 2022	80.59	81.45	79.37	79.97	1,662,122	-0.58(-0.72%)
Dec 16, 2022	80.01	81.01	79.21	80.55	5,864,328	-1.12(-1.37%)
Dec 15, 2022	82.62	82.63	81.22	81.67	1,612,579	-1.96(-2.35%)
Dec 14, 2022	85.18	85.72	83.34	83.63	1,714,161	-1.59(-1.87%)
Dec 13, 2022	87.28	87.65	85.02	85.23	1,556,652	-0.40(-0.47%)
Dec 12, 2022	83.92	85.82	82.81	85.63	1,412,729	+2.09(+2.50%)
Dec 09, 2022	84.53	85.04	83.42	83.54	1,511,655	-0.99(-1.17%)
Dec 08, 2022	84.93	86.18	84.16	84.53	1,940,960	-1.07(-1.25%)
Dec 07, 2022	84.94	86.97	84.23	85.60	1,532,148	+0.43(+0.50%)
Dec 06, 2022	85.56	86.22	84.25	85.17	1,502,580	-0.12(-0.14%)
Dec 05, 2022	86.58	86.68	84.04	85.29	1,685,636	-2.14(-2.45%)
Dec 02, 2022	85.26	87.56	85.26	87.44	1,541,685	+1.20(+1.39%)
Dec 01, 2022	85.81	86.82	84.96	86.24	1,935,855	+1.18(+1.38%)
Nov 30, 2022	84.00	85.51	83.14	85.07	5,103,984	+0.46(+0.54%)
Nov 29, 2022	84.51	85.16	84.04	84.61	1,581,224	+0.28(+0.34%)
Nov 28, 2022	86.21	87.11	84.26	84.33	1,444,761	-2.76(-3.17%)
Nov 25, 2022	86.64	87.10	86.31	87.09	664,714	+0.65(+0.75%)
Nov 23, 2022	85.83	86.60	85.47	86.44	775,002	+0.07(+0.08%)
Nov 22, 2022	86.33	86.85	86.05	86.37	1,061,748	+0.66(+0.77%)
Nov 21, 2022	85.51	86.00	84.50	85.71	1,264,075	+0.10(+0.12%)
Nov 18, 2022	85.58	86.22	84.41	85.61	1,699,051	+1.03(+1.21%)
Nov 17, 2022	83.66	85.16	83.35	84.58	2,432,730	-2.92(-3.34%)
Nov 16, 2022	87.91	88.48	86.98	87.50	1,750,234	-0.40(-0.45%)
Nov 15, 2022	88.78	89.66	87.25	87.90	1,533,105	-0.39(-0.44%)
Nov 14, 2022	88.81	89.85	88.25	88.28	1,704,423	-1.19(-1.33%)
Nov 11, 2022	89.08	90.57	88.24	89.47	2,092,381	+1.30(+1.47%)
Nov 10, 2022	86.56	88.36	85.47	88.17	1,881,704	+3.91(+4.64%)
Nov 09, 2022	84.39	85.80	84.06	84.26	1,087,557	-1.11(-1.30%)
Nov 08, 2022	84.70	85.72	84.01	85.37	1,418,104	+0.58(+0.69%)
Nov 07, 2022	84.76	85.13	83.77	84.79	1,350,060	+0.14(+0.17%)
Nov 04, 2022	82.77	84.67	82.18	84.65	1,720,693	+3.17(+3.90%)
Nov 03, 2022	80.56	82.20	80.23	81.47	1,445,929	-0.26(-0.32%)
Nov 02, 2022	82.93		81.45	81.74	2,251,364	-1.44(-1.73%)

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.