Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	86.65	86.87	85.51	85.72	1,304,028	-0.94(-1.08%)
Jan 30, 2023	86.69	87.74	86.17	86.66	1,410,696	-2.00(-2.26%)
Jan 27, 2023	88.84	89.13	87.99	88.66	843,563	-0.62(-0.69%)
Jan 26, 2023	89.65	90.15	88.11	89.28	1,107,366	+1.92(+2.20%)
Jan 25, 2023	86.82	87.50	85.95	87.35	902,932	+0.34(+0.39%)
Jan 24, 2023	86.93	88.27	86.71	87.01	976,285	-0.32(-0.37%)
Jan 23, 2023	86.64	88.64	86.58	87.33	942,689	+1.15(+1.34%)
Jan 20, 2023	86.95	87.35	85.27	86.18	1,404,481	-0.15(-0.18%)
Jan 19, 2023	85.71	87.53	85.71	86.34	887,766	+0.73(+0.85%)
Jan 18, 2023	88.35	88.96	85.59	85.61	1,563,400	-0.54(-0.63%)
Jan 17, 2023	84.26	86.91	84.16	86.15	4,090,349	+0.68(+0.79%)
Jan 13, 2023	83.40	86.54	83.19	85.47	2,433,912	+2.99(+3.62%)
Jan 12, 2023	81.33	82.67	80.84	82.49	1,173,891	+1.13(+1.39%)
Jan 11, 2023	78.78	82.07	78.66	81.35	3,121,672	+1.45(+1.82%)
Jan 10, 2023	78.45	80.38	78.29	79.90	1,974,350	+2.98(+3.87%)
Jan 09, 2023	80.29	80.49	76.84	76.92	2,556,687	-1.92(-2.44%)
Jan 06, 2023	78.61	80.29	78.46	78.85	2,239,303	-0.53(-0.67%)
Jan 05, 2023	77.95	80.08	77.61	79.38	1,162,962	-0.49(-0.62%)
Jan 04, 2023	77.87	80.23	76.85	79.87	2,164,876	+5.92(+8.01%)
Jan 03, 2023	73.72	75.41	72.92	73.95	2,456,008	+3.70(+5.26%)
Dec 30, 2022	70.22	71.53	69.73	70.26	1,148,426	-0.50(-0.71%)
Dec 29, 2022	69.47	71.06	69.07	70.76	1,377,838	+1.43(+2.07%)
Dec 28, 2022	71.30	71.91	69.01	69.33	1,882,146	-1.42(-2.01%)
Dec 27, 2022	69.82	71.55	69.62	70.75	1,515,785	+1.98(+2.88%)
Dec 23, 2022	69.78	70.37	68.29	68.77	1,147,515	-1.05(-1.51%)
Dec 22, 2022	70.61	71.65	69.26	69.82	1,083,391	-0.10(-0.14%)
Dec 21, 2022	67.67	70.25	67.43	69.92	1,609,828	+2.50(+3.70%)
Dec 20, 2022	65.92	67.51	65.74	67.42	1,794,928	-1.22(-1.78%)
Dec 19, 2022	68.98	69.40	68.05	68.64	1,358,800	-0.33(-0.48%)
Dec 16, 2022	68.97	69.70	67.98	68.97	9,862,950	+0.00(+0.00%)
Dec 15, 2022	71.16	72.47	68.72	68.97	2,305,456	-1.63(-2.30%)
Dec 14, 2022	68.82	71.20	68.53	70.60	2,290,383	+2.89(+4.27%)
Dec 13, 2022	69.28	70.44	67.22	67.70	1,755,589	+0.62(+0.92%)
Dec 12, 2022	67.80	68.14	65.70	67.09	1,611,971	-0.79(-1.17%)
Dec 09, 2022	68.88	69.73	67.75	67.88	1,210,761	-1.01(-1.46%)
Dec 08, 2022	69.23	70.56	68.52	68.88	1,924,418	+2.72(+4.11%)
Dec 07, 2022	64.22	67.24	64.15	66.17	1,869,065	+0.18(+0.28%)
Dec 06, 2022	66.74	67.11	65.08	65.98	2,055,247	-0.78(-1.17%)
Dec 05, 2022	68.97	70.04	66.14	66.77	2,541,811	-1.82(-2.65%)
Dec 02, 2022	65.37	69.46	65.22	68.58	2,173,718	+2.56(+3.88%)
Dec 01, 2022	66.66	67.11	65.14	66.02	1,833,466	-2.36(-3.44%)
Nov 30, 2022	67.88	69.20	66.45	68.38	3,512,668	+2.25(+3.40%)
Nov 29, 2022	66.95	68.58	65.79	66.13	2,544,997	+1.75(+2.72%)
Nov 28, 2022	62.71	66.03	62.71	64.38	1,655,552	+1.28(+2.03%)
Nov 25, 2022	62.98	64.27	62.97	63.10	1,034,711	-0.96(-1.50%)
Nov 23, 2022	64.42	65.40	63.66	64.06	1,251,298	+1.09(+1.73%)
Nov 22, 2022	61.58	63.25	60.81	62.97	1,207,944	-0.75(-1.18%)
Nov 21, 2022	63.51	64.48	62.42	63.72	1,550,357	-1.12(-1.72%)
Nov 18, 2022	66.34	66.36	63.77	64.84	2,637,848	-3.42(-5.01%)
Nov 17, 2022	69.89	72.09	66.78	68.26	4,693,276	-0.32(-0.46%)
Nov 16, 2022	71.88	72.07	68.04	68.58	3,727,470	-0.26(-0.38%)
Nov 15, 2022	66.99	69.89	66.67	68.84	3,245,336	+6.11(+9.75%)
Nov 14, 2022	63.45	64.31	62.01	62.72	1,384,599	+0.46(+0.74%)
Nov 11, 2022	62.10	62.99	61.45	62.26	1,617,631	+2.39(+4.00%)
Nov 10, 2022	59.70	60.86	59.45	59.87	1,985,519	+2.93(+5.15%)
Nov 09, 2022	58.42	58.83	56.72	56.94	1,745,519	-2.80(-4.68%)
Nov 08, 2022	58.68	60.60	57.33	59.73	1,403,993	-0.48(-0.80%)
Nov 07, 2022	61.33	62.16	59.36	60.21	1,657,205	+0.11(+0.18%)
Nov 04, 2022	61.08	61.77	59.06	60.11	3,660,897	+3.24(+5.70%)
Nov 03, 2022	55.13	57.82	55.09	56.87	1,564,812	-0.13(-0.24%)
Nov 02, 2022	57.41	58.62	56.71	57.00	2,849,490	-0.27(-0.47%)

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.