Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	80.57	82.01	79.38	81.80	83,797	+1.86(+2.32%)
Jan 30, 2023	79.36	80.43	78.97	79.94	60,727	+0.89(+1.13%)
Jan 27, 2023	78.24	79.49	77.42	79.05	54,220	+0.57(+0.73%)
Jan 26, 2023	78.80	79.39	77.83	78.48	44,154	-0.25(-0.32%)
Jan 25, 2023	76.55	78.99	76.16	78.73	51,745	+1.85(+2.40%)
Jan 24, 2023	76.07	77.67	75.59	76.88	42,598	+0.76(+1.00%)
Jan 23, 2023	76.43	77.62	75.67	76.12	39,504	-0.05(-0.06%)
Jan 20, 2023	77.02	77.02	74.04	76.17	105,236	-0.26(-0.34%)
Jan 19, 2023	78.42	78.98	76.30	76.43	49,954	-2.06(-2.63%)
Jan 18, 2023	82.26	82.76	78.30	78.49	77,941	-3.95(-4.79%)
Jan 17, 2023	82.06	82.94	81.71	82.44	59,262	+0.09(+0.11%)
Jan 13, 2023	80.56	82.55	79.82	82.35	46,285	+1.21(+1.49%)
Jan 12, 2023	79.55	81.26	78.85	81.14	55,463	+1.57(+1.97%)
Jan 11, 2023	78.71	80.05	78.71	79.57	77,046	+0.40(+0.50%)
Jan 10, 2023	78.66	79.49	78.26	79.18	52,511	+0.34(+0.43%)
Jan 09, 2023	79.76	80.00	78.52	78.84	63,459	-1.09(-1.37%)
Jan 06, 2023	79.29	80.65	78.69	79.93	57,944	+1.29(+1.64%)
Jan 05, 2023	79.23	79.26	78.16	78.65	37,795	-0.83(-1.05%)
Jan 04, 2023	79.16	80.18	78.27	79.48	60,154	+0.94(+1.20%)
Jan 03, 2023	79.38	79.38	77.53	78.54	60,376	-0.17(-0.22%)
Dec 30, 2022	79.13	79.13	77.84	78.71	42,806	-0.45(-0.57%)
Dec 29, 2022	78.50	79.48	77.84	79.17	37,611	+1.29(+1.65%)
Dec 28, 2022	78.78	79.93	77.54	77.88	61,430	-0.96(-1.22%)
Dec 27, 2022	78.92	79.45	77.69	78.84	31,929	+0.26(+0.33%)
Dec 23, 2022	77.88	79.56	77.65	78.58	31,927	+0.26(+0.33%)
Dec 22, 2022	80.02	80.06	77.92	78.32	61,732	-1.88(-2.34%)
Dec 21, 2022	80.88	81.68	79.95	80.19	45,900	-0.34(-0.42%)
Dec 20, 2022	79.92	81.06	78.67	80.53	51,098	+0.73(+0.91%)
Dec 19, 2022	78.79	81.24	78.13	79.81	63,534	+1.64(+2.09%)
Dec 16, 2022	78.07	78.63	76.91	78.17	255,126	+0.02(+0.02%)
Dec 15, 2022	79.31	79.66	77.54	78.15	83,908	-1.80(-2.25%)
Dec 14, 2022	78.93	80.45	78.64	79.95	35,494	+0.40(+0.50%)
Dec 13, 2022	80.43	80.43	78.35	79.56	79,672	+0.32(+0.40%)
Dec 12, 2022	79.44	79.45	78.19	79.24	37,459	+0.16(+0.21%)
Dec 09, 2022	79.92	79.92	78.08	79.07	34,404	-0.72(-0.90%)
Dec 08, 2022	80.04	81.61	79.56	79.79	36,562	-0.39(-0.48%)
Dec 07, 2022	81.28	81.28	79.56	80.17	28,667	-1.20(-1.47%)
Dec 06, 2022	80.08	81.65	79.37	81.38	48,087	+1.57(+1.96%)
Dec 05, 2022	80.87	80.87	78.83	79.81	36,216	-1.53(-1.88%)
Dec 02, 2022	80.71	81.60	79.61	81.34	34,869	+0.18(+0.23%)
Dec 01, 2022	81.65	81.65	80.40	81.15	42,194	+0.15(+0.18%)
Nov 30, 2022	78.75	81.60	78.40	81.01	52,740	+1.87(+2.36%)
Nov 29, 2022	80.39	82.87	79.03	79.14	41,502	-1.65(-2.04%)
Nov 28, 2022	81.59	82.08	80.69	80.79	32,523	-1.46(-1.78%)
Nov 25, 2022	82.61	83.20	81.91	82.25	13,698	+0.08(+0.09%)
Nov 23, 2022	82.93	82.93	81.84	82.17	27,485	-1.00(-1.21%)
Nov 22, 2022	83.45	83.85	82.63	83.18	48,876	+0.45(+0.54%)
Nov 21, 2022	81.16	82.73	81.16	82.73	46,755	+1.77(+2.19%)
Nov 18, 2022	80.28	81.28	80.15	80.96	60,238	+1.39(+1.74%)
Nov 17, 2022	79.63	80.18	78.55	79.57	33,641	-0.48(-0.60%)
Nov 16, 2022	79.21	80.86	79.21	80.05	25,017	+1.16(+1.47%)
Nov 15, 2022	79.32	79.70	78.56	78.89	42,273	+0.15(+0.19%)
Nov 14, 2022	78.94	80.18	78.37	78.74	32,270	+0.62(+0.80%)
Nov 11, 2022	81.47	81.47	77.45	78.12	54,219	-3.71(-4.54%)
Nov 10, 2022	80.50	82.13	80.02	81.83	38,538	+2.26(+2.84%)
Nov 09, 2022	81.09	81.09	79.20	79.57	28,851	-1.51(-1.86%)
Nov 08, 2022	80.54	82.26	79.25	81.08	71,180	+1.10(+1.38%)
Nov 07, 2022	79.82	80.05	79.09	79.98	22,200	+0.08(+0.10%)
Nov 04, 2022	77.90	79.91	77.90	79.91	42,265	+2.70(+3.49%)
Nov 03, 2022	77.20	77.62	75.68	77.21	37,474	-0.04(-0.05%)
Nov 02, 2022	78.07	80.40	75.92	77.25	79,094	-1.89(-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.