Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	72.46	74.38	70.72	74.34	9,639,484	-0.61(-0.82%)
Jan 30, 2023	74.53	75.73	74.39	74.96	4,477,639	+0.20(+0.27%)
Jan 27, 2023	75.11	75.39	74.31	74.76	2,580,929	-0.43(-0.57%)
Jan 26, 2023	76.10	76.22	75.09	75.19	1,881,178	-0.78(-1.02%)
Jan 25, 2023	74.19	76.12	74.19	75.97	2,283,851	+1.00(+1.33%)
Jan 24, 2023	79.07	79.07	74.80	74.97	2,387,867	-1.09(-1.44%)
Jan 23, 2023	74.78	76.30	74.50	76.06	1,912,643	+1.36(+1.82%)
Jan 20, 2023	74.25	74.72	73.65	74.70	2,598,546	+0.83(+1.12%)
Jan 19, 2023	73.87	74.22	73.39	73.87	2,121,483	-0.32(-0.43%)
Jan 18, 2023	76.82	76.99	74.11	74.19	2,388,618	-2.47(-3.22%)
Jan 17, 2023	76.91	77.55	76.32	76.66	2,106,719	-0.44(-0.57%)
Jan 13, 2023	76.69	77.23	76.20	77.10	1,903,694	+0.08(+0.10%)
Jan 12, 2023	77.86	78.21	76.92	77.02	2,308,271	-0.34(-0.43%)
Jan 11, 2023	77.16	77.39	76.57	77.36	1,795,281	+0.61(+0.80%)
Jan 10, 2023	76.19	76.90	75.89	76.74	2,241,035	+0.73(+0.96%)
Jan 09, 2023	75.89	76.59	75.77	76.01	2,791,234	+0.47(+0.62%)
Jan 06, 2023	74.10	75.75	73.62	75.54	1,989,700	+2.34(+3.20%)
Jan 05, 2023	73.16	73.71	72.66	73.20	2,180,612	+0.08(+0.11%)
Jan 04, 2023	72.67	73.16	72.04	73.12	2,557,270	+0.66(+0.91%)
Jan 03, 2023	72.90	73.06	71.65	72.47	2,099,842	-0.44(-0.60%)
Dec 30, 2022	72.81	73.00	72.07	72.90	2,103,894	-0.37(-0.51%)
Dec 29, 2022	73.63	73.99	73.24	73.28	1,630,929	-0.14(-0.19%)
Dec 28, 2022	74.60	74.74	73.18	73.42	2,784,753	-0.93(-1.26%)
Dec 27, 2022	74.58	74.76	73.59	74.35	2,321,452	-0.11(-0.15%)
Dec 23, 2022	73.55	74.52	73.31	74.47	1,147,777	+0.83(+1.13%)
Dec 22, 2022	72.97	73.64	72.25	73.64	1,855,782	+0.08(+0.10%)
Dec 21, 2022	75.14	75.23	73.40	73.56	3,474,276	-1.09(-1.46%)
Dec 20, 2022	74.25	75.03	73.86	74.65	1,982,725	+0.35(+0.47%)
Dec 19, 2022	75.35	75.78	73.40	74.30	2,935,196	-0.73(-0.98%)
Dec 16, 2022	74.30	75.34	73.76	75.03	4,617,490	+0.37(+0.50%)
Dec 15, 2022	75.57	76.25	73.89	74.66	3,962,270	-3.67(-4.69%)
Dec 14, 2022	78.76	79.17	77.47	78.33	1,947,698	-0.35(-0.45%)
Dec 13, 2022	80.84	80.86	78.24	78.68	2,627,581	-0.59(-0.75%)
Dec 12, 2022	78.63	79.29	78.25	79.28	1,943,204	+0.86(+1.09%)
Dec 09, 2022	79.51	79.65	78.33	78.42	1,853,766	-1.60(-2.00%)
Dec 08, 2022	80.46	80.48	79.61	80.02	1,803,258	-0.27(-0.33%)
Dec 07, 2022	80.30	80.81	79.83	80.29	1,520,880	-0.07(-0.08%)
Dec 06, 2022	81.64	81.77	80.14	80.35	1,167,839	-0.83(-1.02%)
Dec 05, 2022	80.58	81.52	80.51	81.18	1,333,863	-0.19(-0.23%)
Dec 02, 2022	81.20	81.41	80.38	81.37	1,466,649	-0.68(-0.83%)
Dec 01, 2022	82.91	83.17	81.93	82.05	2,091,237	-0.45(-0.54%)
Nov 30, 2022	80.90	82.51	80.61	82.50	3,075,022	+1.35(+1.67%)
Nov 29, 2022	82.01	82.36	81.00	81.14	1,711,545	-0.80(-0.98%)
Nov 28, 2022	81.91	82.85	81.44	81.95	2,774,181	-0.50(-0.60%)
Nov 25, 2022	82.11	82.53	81.88	82.44	645,287	+0.37(+0.45%)
Nov 23, 2022	82.62	82.96	81.92	82.07	1,085,075	-0.14(-0.17%)
Nov 22, 2022	81.80	82.34	81.49	82.21	1,476,995	+0.93(+1.15%)
Nov 21, 2022	81.08	81.65	80.75	81.28	2,290,601	+0.16(+0.20%)
Nov 18, 2022	81.63	82.01	80.62	81.12	2,513,029	+0.92(+1.14%)
Nov 17, 2022	79.60	80.29	79.46	80.20	1,393,541	-0.20(-0.25%)
Nov 16, 2022	79.57	80.78	79.51	80.40	1,427,150	+0.82(+1.03%)
Nov 15, 2022	81.58	81.91	79.13	79.58	2,554,469	-1.13(-1.41%)
Nov 14, 2022	80.46	81.78	79.88	80.72	3,653,248	+0.16(+0.20%)
Nov 11, 2022	81.10	81.16	79.72	80.55	3,670,626	+0.22(+0.27%)
Nov 10, 2022	81.21	81.49	79.70	80.33	3,458,634	+1.22(+1.54%)
Nov 09, 2022	79.51	80.28	78.95	79.11	2,616,576	-0.44(-0.55%)
Nov 08, 2022	79.69	80.05	78.83	79.55	2,286,965	+0.19(+0.24%)
Nov 07, 2022	78.59	79.58	78.39	79.36	2,619,163	+0.92(+1.18%)
Nov 04, 2022	78.28	78.73	76.94	78.44	4,169,640	+0.95(+1.23%)
Nov 03, 2022	77.16	78.36	76.42	77.48	2,681,698	-0.19(-0.25%)
Nov 02, 2022	79.35		77.53	77.67	4,859,863	-2.54(-3.16%)

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.