Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.15	79.43	78.54	79.23	2,133,772	+0.26(+0.34%)
Jan 30, 2023	78.11	79.33	77.82	78.97	1,632,094	+1.02(+1.31%)
Jan 27, 2023	79.11	79.45	77.05	77.95	2,423,010	-1.70(-2.14%)
Jan 26, 2023	80.26	80.57	79.21	79.65	862,375	-0.81(-1.01%)
Jan 25, 2023	80.18	80.74	79.00	80.47	1,157,608	-0.59(-0.73%)
Jan 24, 2023	81.73	82.27	80.61	81.05	1,112,709	-0.69(-0.84%)
Jan 23, 2023	81.63	82.10	81.02	81.74	1,030,629	+0.22(+0.26%)
Jan 20, 2023	78.81	81.58	77.95	81.52	1,537,442	+2.60(+3.29%)
Jan 19, 2023	79.56	80.01	78.91	78.93	1,309,334	-1.48(-1.84%)
Jan 18, 2023	82.68	82.96	80.40	80.41	1,409,411	-2.61(-3.14%)
Jan 17, 2023	83.23	84.30	82.77	83.01	2,741,858	+2.75(+3.43%)
Jan 13, 2023	79.57	80.35	79.50	80.26	794,187	+0.51(+0.64%)
Jan 12, 2023	80.20	80.31	79.27	79.75	1,179,302	-0.32(-0.40%)
Jan 11, 2023	80.04	80.32	79.24	80.07	1,075,881	+0.42(+0.53%)
Jan 10, 2023	80.68	81.05	79.41	79.65	1,038,883	-0.94(-1.17%)
Jan 09, 2023	81.65	82.05	80.55	80.59	1,659,547	-1.31(-1.60%)
Jan 06, 2023	81.13	82.31	80.88	81.91	921,280	+1.58(+1.96%)
Jan 05, 2023	80.78	81.10	79.97	80.33	934,130	-0.79(-0.98%)
Jan 04, 2023	80.43	81.40	80.10	81.12	1,594,306	+0.75(+0.94%)
Jan 03, 2023	79.12	80.44	78.72	80.37	1,598,674	+1.38(+1.75%)
Dec 30, 2022	79.86	79.86	78.36	78.99	936,647	-0.95(-1.19%)
Dec 29, 2022	79.42	80.23	79.37	79.94	599,109	+0.65(+0.82%)
Dec 28, 2022	80.37	80.78	79.28	79.29	700,937	-0.97(-1.21%)
Dec 27, 2022	80.48	80.79	80.07	80.26	826,082	-0.15(-0.18%)
Dec 23, 2022	80.09	80.53	79.60	80.41	549,826	+0.22(+0.27%)
Dec 22, 2022	79.18	80.26	78.90	80.19	1,159,535	+0.83(+1.05%)
Dec 21, 2022	78.40	79.52	78.21	79.36	831,582	+1.15(+1.47%)
Dec 20, 2022	78.08	78.75	77.33	78.21	1,015,354	-0.07(-0.09%)
Dec 19, 2022	78.43	79.33	77.79	78.28	1,331,413	-0.22(-0.27%)
Dec 16, 2022	79.54	79.88	78.25	78.50	2,578,556	-1.45(-1.81%)
Dec 15, 2022	79.90	80.29	78.80	79.95	1,923,272	-0.61(-0.75%)
Dec 14, 2022	80.18	81.22	80.18	80.55	1,586,625	+0.22(+0.27%)
Dec 13, 2022	80.48	81.00	79.51	80.34	2,112,157	+0.78(+0.99%)
Dec 12, 2022	78.69	79.75	77.98	79.55	1,099,333	+1.14(+1.45%)
Dec 09, 2022	79.04	79.53	78.23	78.42	1,786,755	-1.10(-1.38%)
Dec 08, 2022	78.65	79.56	78.65	79.52	1,213,850	+0.44(+0.56%)
Dec 07, 2022	79.01	79.58	78.16	79.07	1,242,494	+0.25(+0.32%)
Dec 06, 2022	79.15	79.41	78.42	78.82	1,424,718	+0.05(+0.06%)
Dec 05, 2022	80.28	80.45	78.69	78.77	1,453,557	-2.63(-3.23%)
Dec 02, 2022	80.29	81.76	80.12	81.40	2,098,431	+0.81(+1.01%)
Dec 01, 2022	80.72	81.91	80.08	80.58	1,616,654	+0.36(+0.45%)
Nov 30, 2022	77.75	80.25	77.47	80.22	2,411,371	+2.33(+2.99%)
Nov 29, 2022	77.61	78.74	77.21	77.89	1,510,598	+0.00(+0.00%)
Nov 28, 2022	77.23	78.07	77.14	77.89	1,574,614	+0.59(+0.76%)
Nov 25, 2022	77.35	77.35	76.60	77.30	505,853	+0.31(+0.41%)
Nov 23, 2022	76.85	77.09	76.53	76.99	1,088,430	+0.47(+0.61%)
Nov 22, 2022	76.25	76.68	75.87	76.52	1,300,713	+0.48(+0.63%)
Nov 21, 2022	75.05	76.59	74.70	76.04	1,358,898	+1.16(+1.54%)
Nov 18, 2022	74.40	74.99	74.33	74.88	1,530,275	+1.17(+1.58%)
Nov 17, 2022	73.37	73.76	72.74	73.71	1,657,872	-0.07(-0.09%)
Nov 16, 2022	74.43	75.27	73.74	73.78	1,301,648	-0.21(-0.28%)
Nov 15, 2022	73.71	74.18	72.83	73.99	1,790,968	+1.01(+1.38%)
Nov 14, 2022	73.02	74.86	72.96	72.98	1,451,316	+0.27(+0.37%)
Nov 11, 2022	73.15	73.36	71.48	72.71	2,064,205	-0.46(-0.63%)
Nov 10, 2022	72.29	73.33	71.26	73.17	1,792,351	+2.35(+3.32%)
Nov 09, 2022	71.20	71.77	70.65	70.82	1,234,961	-0.34(-0.48%)
Nov 08, 2022	71.06	71.84	70.56	71.16	1,273,249	+0.02(+0.03%)
Nov 07, 2022	70.55	71.27	70.06	71.14	1,333,847	+1.43(+2.04%)
Nov 04, 2022	70.24	70.60	68.64	69.71	2,268,831	-0.08(-0.11%)
Nov 03, 2022	69.78	70.48	68.80	69.79	2,332,396	-0.97(-1.37%)
Nov 02, 2022	71.81			70.76	2,199,109	-1.14(-1.59%)

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.