Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	83.82	84.94	83.71	84.92	385,704	+1.22(+1.46%)
Jan 30, 2023	84.31	84.75	83.62	83.70	1,519,251	-1.28(-1.51%)
Jan 27, 2023	84.55	85.49	84.43	84.98	837,562	+0.24(+0.28%)
Jan 26, 2023	84.35	84.75	83.72	84.74	336,104	+1.10(+1.32%)
Jan 25, 2023	82.70	83.69	82.23	83.64	409,423	-0.06(-0.07%)
Jan 24, 2023	83.26	84.36	82.87	83.70	550,962	-0.08(-0.09%)
Jan 23, 2023	82.89	84.21	82.84	83.77	1,667,542	+1.02(+1.23%)
Jan 20, 2023	81.51	82.78	81.22	82.76	3,406,124	+1.55(+1.91%)
Jan 19, 2023	81.15	81.70	80.92	81.21	1,586,532	-0.40(-0.50%)
Jan 18, 2023	83.14	83.44	81.58	81.61	955,185	-1.17(-1.42%)
Jan 17, 2023	82.76	83.27	82.58	82.79	2,013,346	+0.01(+0.01%)
Jan 13, 2023	81.85	82.80	81.77	82.78	701,893	+0.41(+0.50%)
Jan 12, 2023	82.17	82.63	81.32	82.36	837,366	+0.30(+0.36%)
Jan 11, 2023	81.36	82.09	81.20	82.07	652,122	+1.10(+1.36%)
Jan 10, 2023	80.24	80.98	80.10	80.96	563,521	+0.52(+0.65%)
Jan 09, 2023	80.95	81.80	80.39	80.44	1,492,618	-0.04(-0.05%)
Jan 06, 2023	79.30	80.71	78.72	80.48	787,139	+1.77(+2.24%)
Jan 05, 2023	79.21	79.39	78.63	78.72	1,048,354	-0.93(-1.16%)
Jan 04, 2023	79.72	80.11	78.94	79.64	1,034,856	+0.19(+0.24%)
Jan 03, 2023	80.64	80.95	78.83	79.45	1,990,598	-0.95(-1.18%)
Dec 30, 2022	80.05	80.40	79.47	80.40	1,836,997	-0.15(-0.18%)
Dec 29, 2022	79.85	80.75	79.70	80.55	1,311,589	+1.38(+1.75%)
Dec 28, 2022	80.20	80.60	79.03	79.17	1,477,597	-1.07(-1.34%)
Dec 27, 2022	80.80	80.80	79.96	80.24	1,416,183	-0.42(-0.53%)
Dec 23, 2022	80.07	80.78	79.74	80.67	1,086,825	+0.32(+0.39%)
Dec 22, 2022	81.11	81.12	79.14	80.35	1,142,023	-1.44(-1.76%)
Dec 21, 2022	81.16	81.98	80.89	81.79	1,153,881	+1.25(+1.55%)
Dec 20, 2022	80.25	80.90	79.95	80.54	1,333,448	+0.06(+0.07%)
Dec 19, 2022	81.46	81.46	80.12	80.48	1,735,262	-0.78(-0.96%)
Dec 16, 2022	81.86	82.31	80.82	81.26	1,463,470	-1.09(-1.33%)
Dec 15, 2022	83.73	83.73	81.97	82.35	1,243,005	-2.51(-2.96%)
Dec 14, 2022	85.57	86.37	84.14	84.87	1,631,818	-0.65(-0.76%)
Dec 13, 2022	87.68	87.75	84.81	85.52	1,257,769	+0.99(+1.18%)
Dec 12, 2022	83.68	84.53	83.39	84.52	1,421,934	+1.08(+1.30%)
Dec 09, 2022	83.78	84.47	83.40	83.44	926,912	-0.60(-0.71%)
Dec 08, 2022	83.53	84.26	83.12	84.04	1,195,308	+0.91(+1.10%)
Dec 07, 2022	83.15	83.79	82.77	83.13	1,177,954	-0.28(-0.33%)
Dec 06, 2022	84.90	84.90	82.91	83.40	877,653	-1.68(-1.98%)
Dec 05, 2022	86.00	86.43	84.68	85.08	1,425,508	-1.77(-2.04%)
Dec 02, 2022	85.67	87.01	85.56	86.85	856,131	-0.15(-0.17%)
Dec 01, 2022	87.14	87.45	86.20	87.00	1,037,633	+0.19(+0.22%)
Nov 30, 2022	83.46	86.86	83.14	86.81	1,162,444	+3.50(+4.20%)
Nov 29, 2022	83.92	84.00	82.92	83.31	859,042	-0.53(-0.63%)
Nov 28, 2022	84.43	85.06	83.60	83.84	1,022,351	-1.48(-1.74%)
Nov 25, 2022	85.36	85.47	85.09	85.33	490,747	-0.18(-0.21%)
Nov 23, 2022	84.80	85.78	84.74	85.51	620,885	+0.61(+0.72%)
Nov 22, 2022	84.03	84.90	83.41	84.90	815,869	+1.35(+1.61%)
Nov 21, 2022	83.99	84.21	83.35	83.55	1,038,131	-0.81(-0.96%)
Nov 18, 2022	85.23	85.23	83.63	84.36	1,016,633	+0.08(+0.09%)
Nov 17, 2022	83.44	84.63	83.26	84.28	911,666	-0.36(-0.43%)
Nov 16, 2022	85.10	85.22	84.41	84.64	1,078,722	-0.96(-1.13%)
Nov 15, 2022	86.31	86.47	84.70	85.60	690,858	+1.03(+1.22%)
Nov 14, 2022	84.86	85.61	84.31	84.57	1,395,304	-0.89(-1.04%)
Nov 11, 2022	84.28	85.67	83.90	85.46	945,489	+1.45(+1.72%)
Nov 10, 2022	81.75	84.16	81.62	84.01	1,102,482	+5.68(+7.26%)
Nov 09, 2022	79.59	79.95	78.18	78.33	828,295	-1.90(-2.37%)
Nov 08, 2022	80.21	81.04	79.16	80.23	1,086,155	+0.51(+0.64%)
Nov 07, 2022	79.33	79.92	78.67	79.71	889,773	+0.80(+1.01%)
Nov 04, 2022	79.31	79.52	77.30	78.92	1,304,804	+1.15(+1.48%)
Nov 03, 2022	78.21	78.75	77.55	77.77	1,338,690	-1.40(-1.76%)
Nov 02, 2022	81.79	82.63	79.15	79.16	828,621	-2.70(-3.30%)

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.