Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	80.30	81.12	80.30	81.12	4,681	+0.70(+0.87%)
Jan 30, 2023	81.37	81.37	80.39	80.42	15,311	-1.24(-1.52%)
Jan 27, 2023	80.54	82.13	80.44	81.66	17,317	+1.00(+1.24%)
Jan 26, 2023	80.54	80.79	79.86	80.67	17,255	+0.90(+1.12%)
Jan 25, 2023	78.72	79.77	78.53	79.77	10,494	+0.18(+0.22%)
Jan 24, 2023	79.59	79.59	79.40	79.59	3,667	-0.04(-0.05%)
Jan 23, 2023	78.52	79.80	78.52	79.63	13,787	+1.21(+1.54%)
Jan 20, 2023	77.00	78.42	76.89	78.42	5,481	+1.51(+1.97%)
Jan 19, 2023	77.55	77.66	76.85	76.91	14,328	-1.19(-1.52%)
Jan 18, 2023	79.46	79.79	78.10	78.10	5,271	-1.31(-1.66%)
Jan 17, 2023	79.07	79.55	79.07	79.42	4,302	-0.14(-0.17%)
Jan 13, 2023	78.52	79.55	78.52	79.55	7,189	+0.87(+1.10%)
Jan 12, 2023	78.90	78.98	77.77	78.69	6,057	-0.12(-0.15%)
Jan 11, 2023	78.10	78.80	77.83	78.80	105,491	+1.06(+1.37%)
Jan 10, 2023	76.96	77.85	76.88	77.74	5,612	+0.84(+1.09%)
Jan 09, 2023	77.46	77.99	76.90	76.90	7,639	-0.58(-0.75%)
Jan 06, 2023	76.05	77.65	76.05	77.48	17,791	+1.95(+2.58%)
Jan 05, 2023	75.20	75.95	75.20	75.53	21,818	-0.54(-0.71%)
Jan 04, 2023	75.74	76.53	75.34	76.07	4,801	+1.12(+1.50%)
Jan 03, 2023	74.98	75.25	74.54	74.95	5,867	-0.26(-0.34%)
Dec 30, 2022	74.72	75.21	74.53	75.21	14,874	-0.26(-0.35%)
Dec 29, 2022	74.97	75.53	74.97	75.47	9,748	+1.60(+2.17%)
Dec 28, 2022	74.73	74.74	73.87	73.87	26,449	-0.94(-1.25%)
Dec 27, 2022	75.08	75.19	74.73	74.81	4,748	-0.53(-0.70%)
Dec 23, 2022	74.92	75.48	74.80	75.34	2,747	+0.13(+0.17%)
Dec 22, 2022	74.99	75.21	74.28	75.21	5,663	-0.83(-1.09%)
Dec 21, 2022	76.02	76.51	75.63	76.04	14,824	+0.64(+0.85%)
Dec 20, 2022	74.96	75.60	74.96	75.40	3,971	+0.18(+0.24%)
Dec 19, 2022	76.04	76.27	75.22	75.22	7,712	-0.80(-1.05%)
Dec 16, 2022	76.21	76.21	75.58	76.02	9,890	-0.60(-0.78%)
Dec 15, 2022	78.05	78.05	76.58	76.62	20,107	-2.02(-2.57%)
Dec 14, 2022	78.79	79.48	78.24	78.64	4,464	+0.02(+0.02%)
Dec 13, 2022	80.76	80.76	78.58	78.62	8,443	-0.06(-0.07%)
Dec 12, 2022	78.08	78.68	77.78	78.68	3,006	+0.81(+1.03%)
Dec 09, 2022	78.52	78.52	77.80	77.88	11,833	-0.85(-1.07%)
Dec 08, 2022	78.85	78.85	78.54	78.72	2,329	+0.55(+0.70%)
Dec 07, 2022	77.67	78.17	77.67	78.17	6,193	+0.46(+0.59%)
Dec 06, 2022	78.05	78.07	77.58	77.71	6,953	-1.14(-1.45%)
Dec 05, 2022	79.62	79.62	78.71	78.85	12,628	-1.32(-1.64%)
Dec 02, 2022	78.81	80.42	78.81	80.17	21,754	+0.29(+0.36%)
Dec 01, 2022	80.16	80.16	79.72	79.88	2,999	-0.29(-0.37%)
Nov 30, 2022	78.10	80.18	77.81	80.18	6,674	+2.47(+3.19%)
Nov 29, 2022	78.10	78.10	77.63	77.70	1,511	-0.12(-0.16%)
Nov 28, 2022	78.53	78.84	77.82	77.82	3,399	-0.55(-0.70%)
Nov 25, 2022	78.42	78.45	78.25	78.37	3,118	-0.17(-0.22%)
Nov 23, 2022	78.42	78.72	78.25	78.55	15,117	+0.50(+0.63%)
Nov 22, 2022	77.75	78.24	77.50	78.05	15,145	+0.30(+0.38%)
Nov 21, 2022	77.91	77.91	77.53	77.76	16,305	-0.13(-0.17%)
Nov 18, 2022	78.69	78.72	77.31	77.89	23,970	+0.59(+0.76%)
Nov 17, 2022	77.10	77.67	76.82	77.30	42,656	-0.84(-1.07%)
Nov 16, 2022	78.34	78.34	77.95	78.13	6,198	-0.69(-0.87%)
Nov 15, 2022	79.10	79.12	78.19	78.82	38,302	+1.07(+1.38%)
Nov 14, 2022	78.04	78.61	77.63	77.75	14,728	-0.19(-0.24%)
Nov 11, 2022	77.53	78.08	77.45	77.93	35,914	+0.73(+0.94%)
Nov 10, 2022	76.19	77.28	75.99	77.21	23,427	+3.71(+5.04%)
Nov 09, 2022	74.42	74.49	73.50	73.50	6,507	-1.36(-1.82%)
Nov 08, 2022	74.27	75.66	74.27	74.86	4,169	+0.42(+0.56%)
Nov 07, 2022	74.43	74.56	73.71	74.44	20,420	+0.56(+0.75%)
Nov 04, 2022	73.51	74.25	72.84	73.89	18,786	+1.39(+1.92%)
Nov 03, 2022	72.46	73.02	72.40	72.50	18,158	-0.29(-0.40%)
Nov 02, 2022	74.26		72.79	72.79	6,027	-1.93(-2.58%)

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.