Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.84	85.72	81.62	83.71	511,039	+0.25(+0.30%)
Jan 30, 2023	83.10	84.04	83.10	83.46	387,224	-0.29(-0.34%)
Jan 27, 2023	83.36	84.90	82.82	83.75	384,827	-1.02(-1.20%)
Jan 26, 2023	83.83	84.80	83.56	84.77	207,259	-0.34(-0.39%)
Jan 25, 2023	84.28	85.32	83.83	85.10	219,379	+0.08(+0.09%)
Jan 24, 2023	84.51	85.31	84.28	85.03	220,546	+0.09(+0.10%)
Jan 23, 2023	85.16	86.28	84.68	84.94	273,478	-0.27(-0.32%)
Jan 20, 2023	83.76	85.30	83.16	85.21	326,549	+1.94(+2.33%)
Jan 19, 2023	82.53	83.73	82.10	83.27	268,228	+0.31(+0.37%)
Jan 18, 2023	83.04	84.11	82.61	82.96	395,043	+0.27(+0.33%)
Jan 17, 2023	83.56	84.34	82.65	82.69	275,617	-1.33(-1.58%)
Jan 13, 2023	82.87	84.41	82.38	84.02	217,906	+0.55(+0.66%)
Jan 12, 2023	83.05	83.98	82.53	83.47	233,961	+0.54(+0.65%)
Jan 11, 2023	83.39	84.22	82.93	82.93	183,271	+0.03(+0.03%)
Jan 10, 2023	83.21	84.02	81.99	82.90	426,970	-0.90(-1.08%)
Jan 09, 2023	85.88	86.34	83.77	83.81	437,919	-1.91(-2.23%)
Jan 06, 2023	84.22	86.54	83.53	85.72	297,423	+2.59(+3.12%)
Jan 05, 2023	81.50	83.25	80.45	83.12	346,022	+1.03(+1.25%)
Jan 04, 2023	81.82	82.37	81.30	82.10	194,780	+1.19(+1.47%)
Jan 03, 2023	80.96	81.30	79.98	80.91	349,651	+0.99(+1.24%)
Dec 30, 2022	79.29	80.03	78.88	79.92	269,152	-0.25(-0.31%)
Dec 29, 2022	79.05	80.65	79.05	80.17	118,931	+1.66(+2.12%)
Dec 28, 2022	80.38	80.71	78.50	78.50	191,274	-1.83(-2.28%)
Dec 27, 2022	80.41	81.15	80.00	80.34	138,744	-0.12(-0.16%)
Dec 23, 2022	78.79	80.65	78.59	80.46	152,394	+1.49(+1.88%)
Dec 22, 2022	78.77	79.22	78.02	78.97	274,167	-0.67(-0.84%)
Dec 21, 2022	79.59	80.20	79.48	79.65	296,878	+1.00(+1.27%)
Dec 20, 2022	78.10	78.76	77.22	78.65	477,995	+0.53(+0.68%)
Dec 19, 2022	80.44	80.98	77.41	78.12	477,084	-1.79(-2.24%)
Dec 16, 2022	79.61	80.23	79.23	79.91	823,460	-0.53(-0.66%)
Dec 15, 2022	82.22	82.42	80.09	80.43	420,451	-2.82(-3.39%)
Dec 14, 2022	83.39	84.80	82.22	83.26	395,970	-0.27(-0.32%)
Dec 13, 2022	85.10	85.21	82.85	83.53	315,526	+0.79(+0.95%)
Dec 12, 2022	81.99	82.87	81.26	82.74	232,477	+0.73(+0.89%)
Dec 09, 2022	82.47	83.05	81.99	82.01	113,614	-1.06(-1.27%)
Dec 08, 2022	83.56	83.99	82.72	83.07	246,270	-0.12(-0.14%)
Dec 07, 2022	83.17	84.04	82.85	83.18	399,247	-0.24(-0.29%)
Dec 06, 2022	83.99	84.30	82.46	83.42	344,908	-0.63(-0.75%)
Dec 05, 2022	83.76	84.38	82.91	84.06	400,665	-0.41(-0.49%)
Dec 02, 2022	83.81	84.70	83.02	84.47	592,247	-0.05(-0.06%)
Dec 01, 2022	84.80	85.96	84.15	84.52	346,106	+0.46(+0.55%)
Nov 30, 2022	82.53	84.08	80.87	84.06	395,354	+1.41(+1.71%)
Nov 29, 2022	81.85	82.92	81.85	82.64	590,781	+0.69(+0.84%)
Nov 28, 2022	82.94	83.38	81.79	81.95	263,296	-1.50(-1.80%)
Nov 25, 2022	83.59	84.09	83.22	83.46	113,499	+0.05(+0.06%)
Nov 23, 2022	83.29	84.35	82.85	83.41	331,582	-0.55(-0.65%)
Nov 22, 2022	82.60	84.03	82.42	83.96	428,791	+1.73(+2.10%)
Nov 21, 2022	80.74	82.41	80.55	82.23	455,614	+1.28(+1.58%)
Nov 18, 2022	80.33	80.96	79.45	80.95	318,504	+1.90(+2.40%)
Nov 17, 2022	78.43	79.11	77.32	79.05	410,026	-0.68(-0.85%)
Nov 16, 2022	79.13	80.09	79.13	79.73	447,318	-0.01(-0.01%)
Nov 15, 2022	80.24	81.23	79.10	79.74	181,101	+0.61(+0.76%)
Nov 14, 2022	79.47	80.42	79.01	79.14	234,518	-1.21(-1.51%)
Nov 11, 2022	79.36	80.57	78.55	80.35	327,661	+1.57(+1.99%)
Nov 10, 2022	76.46	78.78	76.09	78.78	336,674	+4.66(+6.29%)
Nov 09, 2022	73.96	74.66	73.65	74.12	197,117	-0.80(-1.07%)
Nov 08, 2022	75.11	76.25	73.96	74.92	236,876	+0.25(+0.33%)
Nov 07, 2022	74.52	74.99	73.79	74.67	211,900	+0.31(+0.42%)
Nov 04, 2022	74.24	75.20	73.32	74.36	185,159	+1.12(+1.52%)
Nov 03, 2022	73.13	74.54	72.22	73.25	299,123	-0.78(-1.06%)
Nov 02, 2022	75.34	76.27	73.73	74.03	366,975	-1.91(-2.52%)

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.