Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.77	81.20	78.59	80.99	84,635	+1.84(+2.32%)
Jan 30, 2023	78.58	79.63	78.19	79.15	61,335	+0.88(+1.13%)
Jan 27, 2023	77.46	78.70	76.65	78.27	54,762	+0.57(+0.73%)
Jan 26, 2023	78.02	78.60	77.06	77.70	44,596	-0.25(-0.32%)
Jan 25, 2023	75.80	78.21	75.40	77.95	52,263	+1.83(+2.40%)
Jan 24, 2023	75.32	76.90	74.84	76.12	43,024	+0.76(+1.00%)
Jan 23, 2023	75.67	76.85	74.92	75.36	39,899	-0.05(-0.06%)
Jan 20, 2023	76.26	76.26	73.30	75.41	106,289	-0.26(-0.34%)
Jan 19, 2023	77.65	78.20	75.54	75.67	50,454	-2.04(-2.63%)
Jan 18, 2023	81.44	81.94	77.52	77.71	78,721	-3.91(-4.79%)
Jan 17, 2023	81.25	82.12	80.90	81.62	59,855	+0.09(+0.11%)
Jan 13, 2023	79.76	81.73	79.03	81.54	46,749	+1.20(+1.49%)
Jan 12, 2023	78.76	80.45	78.07	80.34	56,019	+1.55(+1.97%)
Jan 11, 2023	77.93	79.26	77.93	78.79	77,818	+0.39(+0.50%)
Jan 10, 2023	77.88	78.70	77.48	78.39	53,036	+0.34(+0.43%)
Jan 09, 2023	78.97	79.21	77.74	78.06	64,094	-1.08(-1.37%)
Jan 06, 2023	78.51	79.85	77.91	79.14	58,524	+1.27(+1.64%)
Jan 05, 2023	78.44	78.47	77.39	77.87	38,173	-0.82(-1.05%)
Jan 04, 2023	78.37	79.39	77.49	78.69	60,756	+0.93(+1.20%)
Jan 03, 2023	78.59	78.59	76.76	77.76	60,980	-0.17(-0.22%)
Dec 30, 2022	78.35	78.35	77.07	77.93	43,234	-0.45(-0.57%)
Dec 29, 2022	77.72	78.69	77.07	78.38	37,988	+1.27(+1.65%)
Dec 28, 2022	78.00	79.14	76.77	77.11	62,045	-0.95(-1.22%)
Dec 27, 2022	78.13	78.66	76.92	78.06	32,249	+0.26(+0.33%)
Dec 23, 2022	77.11	78.78	76.88	77.80	32,247	+0.26(+0.33%)
Dec 22, 2022	79.23	79.27	77.15	77.54	62,350	-1.86(-2.34%)
Dec 21, 2022	80.08	80.88	79.16	79.40	46,359	-0.34(-0.42%)
Dec 20, 2022	79.13	80.25	77.89	79.73	51,610	+0.72(+0.91%)
Dec 19, 2022	78.01	80.43	77.36	79.02	64,170	+1.62(+2.09%)
Dec 16, 2022	77.30	77.85	76.15	77.40	257,679	+0.02(+0.02%)
Dec 15, 2022	78.53	78.87	76.77	77.38	84,748	-1.78(-2.25%)
Dec 14, 2022	78.14	79.65	77.86	79.16	35,850	+0.39(+0.50%)
Dec 13, 2022	79.63	79.63	77.57	78.77	80,470	+0.32(+0.40%)
Dec 12, 2022	78.65	78.66	77.42	78.45	37,834	+0.16(+0.21%)
Dec 09, 2022	79.13	79.13	77.30	78.29	34,749	-0.71(-0.90%)
Dec 08, 2022	79.25	80.80	78.77	79.00	36,927	-0.38(-0.48%)
Dec 07, 2022	80.47	80.47	78.78	79.38	28,954	-1.19(-1.47%)
Dec 06, 2022	79.28	80.84	78.58	80.57	48,568	+1.55(+1.96%)
Dec 05, 2022	80.07	80.07	78.05	79.02	36,579	-1.51(-1.88%)
Dec 02, 2022	79.91	80.79	78.82	80.53	35,218	+0.18(+0.23%)
Dec 01, 2022	80.84	80.84	79.60	80.35	42,616	+0.14(+0.18%)
Nov 30, 2022	77.97	80.79	77.62	80.20	53,268	+1.85(+2.36%)
Nov 29, 2022	79.59	82.05	78.24	78.36	41,918	-1.63(-2.04%)
Nov 28, 2022	80.78	81.27	79.89	79.99	32,848	-1.45(-1.78%)
Nov 25, 2022	81.80	82.37	81.09	81.44	13,835	+0.08(+0.09%)
Nov 23, 2022	82.11	82.11	81.03	81.36	27,760	-0.99(-1.21%)
Nov 22, 2022	82.62	83.02	81.81	82.35	49,365	+0.45(+0.54%)
Nov 21, 2022	80.36	81.91	80.36	81.91	47,223	+1.75(+2.19%)
Nov 18, 2022	79.48	80.48	79.35	80.16	60,841	+1.37(+1.74%)
Nov 17, 2022	78.84	79.38	77.77	78.78	33,978	-0.47(-0.60%)
Nov 16, 2022	78.42	80.06	78.42	79.26	25,268	+1.15(+1.47%)
Nov 15, 2022	78.54	78.91	77.78	78.11	42,696	+0.15(+0.19%)
Nov 14, 2022	78.16	79.38	77.59	77.96	32,593	+0.62(+0.80%)
Nov 11, 2022	80.66	80.66	76.68	77.34	54,762	-3.67(-4.54%)
Nov 10, 2022	79.70	81.32	79.23	81.02	38,924	+2.23(+2.84%)
Nov 09, 2022	80.29	80.29	78.41	78.78	29,140	-1.50(-1.86%)
Nov 08, 2022	79.74	81.45	78.47	80.28	71,892	+1.09(+1.38%)
Nov 07, 2022	79.03	79.26	78.31	79.19	22,422	+0.08(+0.10%)
Nov 04, 2022	77.13	79.12	77.13	79.12	42,689	+2.67(+3.49%)
Nov 03, 2022	76.44	76.85	74.93	76.44	37,849	-0.04(-0.05%)
Nov 02, 2022	77.30	79.60	75.17	76.48	79,886	-1.88(-2.39%)

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.