Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	85.36	86.56	85.13	86.48	4,783,881	+1.12(+1.31%)
Jan 30, 2023	85.10	86.38	84.95	85.36	2,976,798	-0.55(-0.64%)
Jan 27, 2023	85.44	86.95	84.99	85.91	2,929,983	+0.47(+0.55%)
Jan 26, 2023	84.26	85.47	83.56	85.44	3,493,252	+1.92(+2.30%)
Jan 25, 2023	81.48	83.60	81.10	83.52	3,496,274	+1.11(+1.34%)
Jan 24, 2023	81.64	83.24	71.05	82.41	3,499,288	+0.77(+0.94%)
Jan 23, 2023	79.90	82.35	79.73	81.64	4,546,247	+1.84(+2.30%)
Jan 20, 2023	78.92	80.49	77.70	79.80	5,058,839	+3.56(+4.67%)
Jan 19, 2023	75.73	76.99	74.94	76.24	3,545,738	-0.97(-1.25%)
Jan 18, 2023	78.06	78.87	77.19	77.21	2,727,976	-1.38(-1.76%)
Jan 17, 2023	78.33	79.46	78.07	78.59	3,258,075	+0.03(+0.04%)
Jan 13, 2023	77.04	79.68	76.71	78.56	4,514,125	+0.57(+0.73%)
Jan 12, 2023	78.20	78.96	77.50	78.00	4,115,072	+0.03(+0.04%)
Jan 11, 2023	77.32	78.25	76.98	77.97	3,274,311	+0.83(+1.08%)
Jan 10, 2023	76.71	77.59	76.16	77.13	3,138,715	+0.52(+0.68%)
Jan 09, 2023	76.82	77.82	76.57	76.61	3,629,801	+0.22(+0.29%)
Jan 06, 2023	75.35	76.47	74.63	76.39	2,174,851	+1.87(+2.50%)
Jan 05, 2023	74.56	75.13	74.08	74.53	2,091,334	-0.73(-0.97%)
Jan 04, 2023	74.79	76.50	74.25	75.26	2,454,869	+1.02(+1.38%)
Jan 03, 2023	74.47	75.39	73.53	74.24	3,345,820	+0.79(+1.07%)
Dec 30, 2022	73.03	73.47	72.40	73.45	1,465,162	-0.13(-0.18%)
Dec 29, 2022	72.62	73.69	72.62	73.58	1,689,114	+1.41(+1.95%)
Dec 28, 2022	72.46	72.80	71.94	72.17	1,646,196	-0.29(-0.40%)
Dec 27, 2022	72.96	73.07	72.07	72.47	1,724,967	-0.32(-0.44%)
Dec 23, 2022	73.01	73.16	72.18	72.78	1,312,160	-0.34(-0.46%)
Dec 22, 2022	73.00	73.48	71.29	73.12	1,158,297	-0.81(-1.09%)
Dec 21, 2022	74.15	74.69	73.81	73.93	2,296,626	+0.68(+0.92%)
Dec 20, 2022	73.15	73.88	72.73	73.25	2,448,726	+0.40(+0.55%)
Dec 19, 2022	72.75	74.23	72.52	72.85	2,541,600	-0.13(-0.18%)
Dec 16, 2022	72.66	73.86	72.14	72.98	5,451,275	-0.53(-0.72%)
Dec 15, 2022	73.62	74.23	72.99	73.51	3,098,129	-1.53(-2.04%)
Dec 14, 2022	76.21	77.38	74.85	75.04	4,908,361	-1.35(-1.77%)
Dec 13, 2022	77.21	78.35	76.20	76.39	3,993,935	+1.00(+1.33%)
Dec 12, 2022	73.93	75.64	73.89	75.39	2,971,221	+1.16(+1.56%)
Dec 09, 2022	73.26	75.25	73.12	74.23	3,269,467	+0.85(+1.16%)
Dec 08, 2022	75.82	76.32	72.99	73.38	2,950,027	-2.19(-2.90%)
Dec 07, 2022	70.47	77.32	70.47	75.56	6,490,700	+5.72(+8.19%)
Dec 06, 2022	70.34	71.14	69.37	69.84	2,748,104	-1.77(-2.47%)
Dec 05, 2022	72.80	73.28	71.38	71.61	2,432,034	-1.39(-1.90%)
Dec 02, 2022	72.90	73.80	72.35	73.00	4,427,928	-0.94(-1.27%)
Dec 01, 2022	74.59	74.59	72.47	73.94	3,095,134	-0.89(-1.19%)
Nov 30, 2022	74.94	75.56	72.40	74.83	8,111,529	+5.39(+7.76%)
Nov 29, 2022	68.76	69.49	68.43	69.44	1,599,761	+0.39(+0.56%)
Nov 28, 2022	71.52	71.61	68.81	69.06	2,401,503	-3.33(-4.59%)
Nov 25, 2022	72.47	72.96	72.05	72.38	1,097,451	+0.01(+0.01%)
Nov 23, 2022	71.72	72.96	71.70	72.37	1,991,698	+0.43(+0.60%)
Nov 22, 2022	72.43	73.15	71.77	71.94	2,100,375	-0.02(-0.03%)
Nov 21, 2022	70.80	72.11	70.80	71.96	2,575,914	+0.96(+1.35%)
Nov 18, 2022	71.37	72.33	70.57	71.00	4,153,244	+1.01(+1.45%)
Nov 17, 2022	72.51	72.65	69.76	69.99	5,831,351	-4.13(-5.58%)
Nov 16, 2022	74.22	75.08	73.75	74.12	2,376,583	-0.52(-0.69%)
Nov 15, 2022	74.84	76.56	74.42	74.63	2,854,705	+0.43(+0.58%)
Nov 14, 2022	75.10	76.82	74.01	74.20	3,306,023	-1.87(-2.46%)
Nov 11, 2022	75.59	77.15	75.11	76.07	3,085,248	+1.06(+1.42%)
Nov 10, 2022	73.33	75.24	73.22	75.01	2,431,984	+4.36(+6.17%)
Nov 09, 2022	70.88	71.72	70.52	70.65	1,800,222	-0.87(-1.22%)
Nov 08, 2022	71.21	72.34	70.60	71.53	2,271,467	+0.21(+0.29%)
Nov 07, 2022	71.21	71.67	70.86	71.32	1,961,907	+0.45(+0.64%)
Nov 04, 2022	69.80	71.38	69.68	70.87	1,877,858	+2.24(+3.26%)
Nov 03, 2022	68.46	69.33	67.92	68.63	2,067,011	-0.76(-1.10%)
Nov 02, 2022	69.92		69.22	69.39	2,602,720	-0.49(-0.70%)

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.