Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	87.10	87.33	85.97	86.17	1,297,150	-0.94(-1.08%)
Jan 30, 2023	87.15	88.20	86.62	87.11	1,403,255	-2.01(-2.26%)
Jan 27, 2023	89.31	89.60	88.46	89.13	839,113	-0.62(-0.69%)
Jan 26, 2023	90.13	90.63	88.57	89.75	1,101,526	+1.94(+2.20%)
Jan 25, 2023	87.28	87.96	86.40	87.81	898,170	+0.34(+0.39%)
Jan 24, 2023	87.39	88.74	87.17	87.47	971,136	-0.32(-0.37%)
Jan 23, 2023	87.10	89.11	87.04	87.80	937,717	+1.16(+1.34%)
Jan 20, 2023	87.42	87.81	85.72	86.64	1,397,073	-0.16(-0.18%)
Jan 19, 2023	86.16	87.99	86.16	86.79	883,083	+0.73(+0.85%)
Jan 18, 2023	88.82	89.43	86.04	86.06	1,555,154	-0.54(-0.63%)
Jan 17, 2023	84.70	87.37	84.61	86.61	4,068,774	+0.68(+0.79%)
Jan 13, 2023	83.85	87.00	83.63	85.93	2,421,074	+3.00(+3.62%)
Jan 12, 2023	81.77	83.11	81.27	82.92	1,167,699	+1.14(+1.39%)
Jan 11, 2023	79.20	82.50	79.08	81.79	3,105,206	+1.46(+1.82%)
Jan 10, 2023	78.87	80.80	78.70	80.33	1,963,936	+3.00(+3.87%)
Jan 09, 2023	80.72	80.92	77.25	77.33	2,543,201	-1.94(-2.44%)
Jan 06, 2023	79.02	80.72	78.88	79.27	2,227,491	-0.53(-0.67%)
Jan 05, 2023	78.36	80.50	78.02	79.80	1,156,828	-0.50(-0.62%)
Jan 04, 2023	78.28	80.66	77.25	80.30	2,153,458	+5.95(+8.01%)
Jan 03, 2023	74.11	75.81	73.31	74.35	2,443,054	+3.71(+5.26%)
Dec 30, 2022	70.59	71.91	70.10	70.63	1,142,369	-0.51(-0.71%)
Dec 29, 2022	69.83	71.44	69.43	71.14	1,370,570	+1.44(+2.07%)
Dec 28, 2022	71.68	72.29	69.38	69.70	1,872,218	-1.43(-2.01%)
Dec 27, 2022	70.19	71.93	69.99	71.13	1,507,790	+1.99(+2.88%)
Dec 23, 2022	70.15	70.75	68.65	69.13	1,141,463	-1.06(-1.51%)
Dec 22, 2022	70.98	72.03	69.63	70.19	1,077,676	-0.10(-0.14%)
Dec 21, 2022	68.02	70.62	67.79	70.29	1,601,337	+2.51(+3.70%)
Dec 20, 2022	66.27	67.87	66.09	67.78	1,785,460	-1.23(-1.78%)
Dec 19, 2022	69.35	69.77	68.41	69.01	1,351,633	-0.33(-0.48%)
Dec 16, 2022	69.34	70.07	68.34	69.34	9,810,927	+0.00(+0.00%)
Dec 15, 2022	71.54	72.85	69.08	69.34	2,293,295	-1.63(-2.30%)
Dec 14, 2022	69.18	71.57	68.89	70.97	2,278,303	+2.91(+4.27%)
Dec 13, 2022	69.65	70.82	67.58	68.06	1,746,329	+0.62(+0.92%)
Dec 12, 2022	68.16	68.50	66.05	67.44	1,603,468	-0.80(-1.17%)
Dec 09, 2022	69.25	70.10	68.11	68.24	1,204,375	-1.01(-1.46%)
Dec 08, 2022	69.60	70.93	68.88	69.25	1,914,253	+2.73(+4.11%)
Dec 07, 2022	64.56	67.60	64.49	66.52	1,859,207	+0.18(+0.28%)
Dec 06, 2022	67.09	67.47	65.43	66.33	2,044,406	-0.79(-1.17%)
Dec 05, 2022	69.34	70.41	66.49	67.12	2,528,404	-1.83(-2.65%)
Dec 02, 2022	65.72	69.82	65.57	68.95	2,162,253	+2.58(+3.88%)
Dec 01, 2022	67.01	67.47	65.49	66.37	1,823,795	-2.37(-3.44%)
Nov 30, 2022	68.24	69.57	66.81	68.74	3,494,140	+2.26(+3.40%)
Nov 29, 2022	67.31	68.94	66.14	66.48	2,531,573	+1.76(+2.72%)
Nov 28, 2022	63.05	66.38	63.05	64.72	1,646,820	+1.29(+2.03%)
Nov 25, 2022	63.32	64.61	63.31	63.43	1,029,253	-0.97(-1.50%)
Nov 23, 2022	64.76	65.74	63.99	64.40	1,244,698	+1.09(+1.73%)
Nov 22, 2022	61.91	63.59	61.13	63.31	1,201,572	-0.75(-1.18%)
Nov 21, 2022	63.85	64.83	62.75	64.06	1,542,180	-1.12(-1.72%)
Nov 18, 2022	66.69	66.71	64.11	65.18	2,623,934	-3.44(-5.01%)
Nov 17, 2022	70.26	72.47	67.14	68.62	4,668,521	-0.32(-0.46%)
Nov 16, 2022	72.26	72.45	68.40	68.94	3,707,809	-0.26(-0.38%)
Nov 15, 2022	67.35	70.26	67.02	69.20	3,228,218	+6.15(+9.75%)
Nov 14, 2022	63.79	64.65	62.34	63.06	1,377,296	+0.46(+0.74%)
Nov 11, 2022	62.43	63.33	61.77	62.59	1,609,098	+2.41(+4.00%)
Nov 10, 2022	60.02	61.18	59.77	60.19	1,975,046	+2.95(+5.15%)
Nov 09, 2022	58.73	59.14	57.03	57.24	1,736,312	-2.81(-4.68%)
Nov 08, 2022	58.99	60.92	57.63	60.05	1,396,587	-0.48(-0.80%)
Nov 07, 2022	61.65	62.49	59.67	60.53	1,648,464	+0.11(+0.18%)
Nov 04, 2022	61.40	62.10	59.37	60.43	3,641,588	+3.26(+5.70%)
Nov 03, 2022	55.42	58.13	55.38	57.17	1,556,558	-0.14(-0.24%)
Nov 02, 2022	57.71	58.93	57.02	57.31	2,834,460	-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.