Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.81	85.68	81.58	83.68	511,247	+0.25(+0.30%)
Jan 30, 2023	83.06	84.00	83.06	83.43	387,382	-0.29(-0.34%)
Jan 27, 2023	83.33	84.87	82.78	83.71	384,984	-1.02(-1.20%)
Jan 26, 2023	83.80	84.77	83.52	84.73	207,343	-0.34(-0.39%)
Jan 25, 2023	84.24	85.29	83.80	85.07	219,468	+0.08(+0.09%)
Jan 24, 2023	84.47	85.28	84.24	84.99	220,636	+0.09(+0.10%)
Jan 23, 2023	85.13	86.25	84.65	84.90	273,590	-0.27(-0.32%)
Jan 20, 2023	83.72	85.27	83.13	85.17	326,682	+1.94(+2.33%)
Jan 19, 2023	82.49	83.69	82.06	83.23	268,338	+0.31(+0.37%)
Jan 18, 2023	83.00	84.08	82.57	82.93	395,204	+0.27(+0.33%)
Jan 17, 2023	83.52	84.31	82.62	82.66	275,729	-1.32(-1.58%)
Jan 13, 2023	82.84	84.38	82.35	83.98	217,995	+0.55(+0.66%)
Jan 12, 2023	83.01	83.94	82.49	83.44	234,056	+0.54(+0.65%)
Jan 11, 2023	83.36	84.18	82.90	82.90	183,346	+0.03(+0.03%)
Jan 10, 2023	83.18	83.98	81.96	82.87	427,144	-0.90(-1.08%)
Jan 09, 2023	85.85	86.31	83.73	83.77	438,097	-1.91(-2.23%)
Jan 06, 2023	84.18	86.51	83.49	85.68	297,544	+2.59(+3.12%)
Jan 05, 2023	81.47	83.21	80.42	83.09	346,163	+1.03(+1.25%)
Jan 04, 2023	81.78	82.33	81.27	82.06	194,859	+1.19(+1.47%)
Jan 03, 2023	80.93	81.27	79.95	80.87	349,793	+0.99(+1.24%)
Dec 30, 2022	79.26	80.00	78.85	79.88	269,262	-0.25(-0.31%)
Dec 29, 2022	79.02	80.61	79.02	80.13	118,980	+1.66(+2.12%)
Dec 28, 2022	80.34	80.68	78.47	78.47	191,352	-1.83(-2.28%)
Dec 27, 2022	80.37	81.11	79.97	80.31	138,800	-0.12(-0.16%)
Dec 23, 2022	78.76	80.61	78.56	80.43	152,456	+1.49(+1.89%)
Dec 22, 2022	78.74	79.18	77.99	78.94	274,278	-0.67(-0.84%)
Dec 21, 2022	79.56	80.17	79.45	79.61	296,998	+1.00(+1.27%)
Dec 20, 2022	78.07	78.73	77.19	78.62	478,190	+0.53(+0.68%)
Dec 19, 2022	80.41	80.95	77.38	78.09	477,278	-1.79(-2.24%)
Dec 16, 2022	79.58	80.20	79.20	79.87	823,795	-0.53(-0.66%)
Dec 15, 2022	82.19	82.39	80.06	80.40	420,622	-2.82(-3.39%)
Dec 14, 2022	83.36	84.76	82.18	83.22	396,131	-0.27(-0.32%)
Dec 13, 2022	85.07	85.17	82.81	83.49	315,654	+0.79(+0.95%)
Dec 12, 2022	81.96	82.84	81.23	82.71	232,572	+0.73(+0.89%)
Dec 09, 2022	82.44	83.01	81.96	81.98	113,660	-1.06(-1.27%)
Dec 08, 2022	83.52	83.95	82.69	83.03	246,371	-0.12(-0.14%)
Dec 07, 2022	83.14	84.00	82.81	83.15	399,409	-0.24(-0.29%)
Dec 06, 2022	83.95	84.26	82.43	83.39	345,048	-0.63(-0.75%)
Dec 05, 2022	83.72	84.35	82.88	84.02	400,828	-0.41(-0.49%)
Dec 02, 2022	83.77	84.66	82.98	84.43	592,488	-0.05(-0.06%)
Dec 01, 2022	84.77	85.92	84.12	84.48	346,247	+0.46(+0.55%)
Nov 30, 2022	82.49	84.05	80.83	84.02	395,515	+1.41(+1.71%)
Nov 29, 2022	81.82	82.88	81.82	82.61	591,021	+0.69(+0.84%)
Nov 28, 2022	82.90	83.35	81.76	81.92	263,403	-1.50(-1.80%)
Nov 25, 2022	83.56	84.06	83.19	83.42	113,546	+0.05(+0.06%)
Nov 23, 2022	83.25	84.31	82.82	83.38	331,717	-0.55(-0.65%)
Nov 22, 2022	82.56	83.99	82.38	83.92	428,965	+1.73(+2.10%)
Nov 21, 2022	80.71	82.37	80.52	82.19	455,800	+1.28(+1.58%)
Nov 18, 2022	80.29	80.93	79.42	80.92	318,634	+1.90(+2.40%)
Nov 17, 2022	78.39	79.08	77.28	79.02	410,193	-0.68(-0.85%)
Nov 16, 2022	79.09	80.06	79.09	79.70	447,500	-0.01(-0.01%)
Nov 15, 2022	80.21	81.19	79.07	79.71	181,174	+0.60(+0.76%)
Nov 14, 2022	79.43	80.39	78.98	79.10	234,614	-1.21(-1.51%)
Nov 11, 2022	79.33	80.54	78.52	80.31	327,795	+1.57(+1.99%)
Nov 10, 2022	76.43	78.74	76.06	78.74	336,811	+4.66(+6.29%)
Nov 09, 2022	73.93	74.63	73.62	74.09	197,197	-0.80(-1.07%)
Nov 08, 2022	75.08	76.22	73.93	74.89	236,972	+0.25(+0.33%)
Nov 07, 2022	74.49	74.96	73.76	74.64	211,986	+0.31(+0.42%)
Nov 04, 2022	74.21	75.17	73.29	74.33	185,234	+1.12(+1.52%)
Nov 03, 2022	73.10	74.51	72.20	73.22	299,245	-0.78(-1.06%)
Nov 02, 2022	75.31	76.24	73.70	74.00	367,125	-1.91(-2.51%)

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.