Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.75	82.69	81.75	82.66	366,776	+0.89(+1.09%)
Jan 30, 2023	82.24	82.73	81.70	81.77	89,572	-0.61(-0.74%)
Jan 27, 2023	82.67	82.80	82.28	82.37	155,885	-0.56(-0.67%)
Jan 26, 2023	83.09	83.13	82.38	82.93	149,154	-0.04(-0.05%)
Jan 25, 2023	82.38	82.98	82.25	82.97	244,285	+0.19(+0.22%)
Jan 24, 2023	82.95	83.17	82.36	82.78	186,802	-0.66(-0.79%)
Jan 23, 2023	83.28	83.74	83.00	83.44	160,658	+0.26(+0.32%)
Jan 20, 2023	82.81	83.20	82.41	83.18	511,139	+0.33(+0.40%)
Jan 19, 2023	82.49	83.17	82.45	82.84	171,083	+0.13(+0.15%)
Jan 18, 2023	84.04	84.07	82.63	82.72	117,375	-0.86(-1.03%)
Jan 17, 2023	83.90	83.99	83.56	83.58	157,951	-0.14(-0.16%)
Jan 13, 2023	83.04	83.83	82.92	83.71	415,376	+0.60(+0.72%)
Jan 12, 2023	83.38	83.47	82.27	83.12	680,314	-0.05(-0.06%)
Jan 11, 2023	82.99	83.20	82.60	83.17	482,553	+0.23(+0.27%)
Jan 10, 2023	82.34	82.97	82.27	82.94	87,725	+0.55(+0.67%)
Jan 09, 2023	83.70	83.77	82.33	82.39	100,853	-1.09(-1.30%)
Jan 06, 2023	83.02	83.69	82.10	83.48	187,397	+0.93(+1.13%)
Jan 05, 2023	82.73	82.90	82.26	82.55	89,880	-0.85(-1.02%)
Jan 04, 2023	83.64	83.73	82.94	83.40	67,148	+0.25(+0.31%)
Jan 03, 2023	83.47	83.65	82.56	83.15	180,549	+0.04(+0.05%)
Dec 30, 2022	83.28	83.28	82.51	83.11	53,717	-0.39(-0.47%)
Dec 29, 2022	83.12	83.91	83.12	83.50	160,498	+0.96(+1.16%)
Dec 28, 2022	83.18	83.65	82.54	82.54	77,240	-0.54(-0.65%)
Dec 27, 2022	83.38	83.41	82.92	83.08	66,884	-0.25(-0.31%)
Dec 23, 2022	83.16	83.40	82.82	83.33	82,694	+0.03(+0.04%)
Dec 22, 2022	83.04	83.34	82.34	83.30	126,091	-0.13(-0.15%)
Dec 21, 2022	82.82	83.66	82.68	83.43	109,655	+0.94(+1.14%)
Dec 20, 2022	82.33	82.71	82.06	82.49	195,341	+0.03(+0.04%)
Dec 19, 2022	82.82	82.86	82.10	82.46	108,146	-0.40(-0.48%)
Dec 16, 2022	83.29	83.36	82.46	82.86	114,646	-1.14(-1.35%)
Dec 15, 2022	84.73	84.89	83.66	84.00	1,689,914	-1.59(-1.85%)
Dec 14, 2022	85.39	86.21	85.02	85.58	75,985	+0.23(+0.28%)
Dec 13, 2022	86.19	86.34	85.06	85.35	174,193	+0.60(+0.70%)
Dec 12, 2022	84.08	84.83	84.08	84.75	59,667	+0.59(+0.71%)
Dec 09, 2022	84.91	85.19	84.08	84.16	58,835	-0.72(-0.85%)
Dec 08, 2022	84.35	84.96	84.15	84.88	65,226	+0.56(+0.66%)
Dec 07, 2022	83.73	84.50	83.73	84.32	149,143	+0.56(+0.67%)
Dec 06, 2022	84.12	84.13	83.21	83.76	113,001	-0.47(-0.56%)
Dec 05, 2022	84.57	84.70	84.06	84.23	68,588	-0.83(-0.97%)
Dec 02, 2022	84.19	85.15	84.17	85.05	111,141	+0.15(+0.17%)
Dec 01, 2022	84.97	85.29	84.55	84.91	296,887	+0.46(+0.54%)
Nov 30, 2022	82.87	84.53	82.41	84.45	151,542	+1.75(+2.12%)
Nov 29, 2022	82.73	82.89	82.40	82.70	75,368	-0.18(-0.21%)
Nov 28, 2022	83.15	83.69	82.79	82.87	102,682	-0.56(-0.68%)
Nov 25, 2022	82.96	83.51	82.94	83.44	69,365	+0.51(+0.61%)
Nov 23, 2022	82.50	83.05	82.38	82.93	102,661	+0.40(+0.48%)
Nov 22, 2022	82.07	82.56	82.03	82.53	148,061	+0.77(+0.94%)
Nov 21, 2022	81.61	82.05	81.45	81.76	4,133,154	+0.08(+0.10%)
Nov 18, 2022	81.30	81.79	81.20	81.68	308,854	+0.92(+1.13%)
Nov 17, 2022	80.27	80.96	80.07	80.77	66,403	-0.14(-0.17%)
Nov 16, 2022	81.02	81.57	80.81	80.90	229,553	-0.09(-0.11%)
Nov 15, 2022	81.63	81.80	80.34	80.99	113,124	+0.04(+0.05%)
Nov 14, 2022	80.99	81.91	80.87	80.95	1,890,181	-0.04(-0.05%)
Nov 11, 2022	81.68	81.78	80.16	80.99	113,721	-0.80(-0.98%)
Nov 10, 2022	81.48	81.89	80.73	81.79	60,362	+2.45(+3.09%)
Nov 09, 2022	79.86	80.53	79.34	79.34	107,305	-0.79(-0.98%)
Nov 08, 2022	79.79	80.68	79.35	80.12	40,105	+0.49(+0.61%)
Nov 07, 2022	79.10	79.88	78.92	79.64	250,834	+0.58(+0.74%)
Nov 04, 2022	79.21	79.31	78.03	79.05	122,093	+0.69(+0.88%)
Nov 03, 2022	77.93	78.73	77.64	78.36	253,868	-0.33(-0.42%)
Nov 02, 2022	79.82		78.69	78.69	240,962	-1.04(-1.31%)

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.