Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.45	83.00	82.02	82.93	677,602	-0.36(-0.43%)
Dec 29, 2022	82.08	83.51	81.87	83.29	895,996	+1.86(+2.29%)
Dec 28, 2022	82.45	82.83	81.36	81.43	936,697	-1.06(-1.29%)
Dec 27, 2022	82.78	82.98	82.05	82.49	933,642	-0.46(-0.55%)
Dec 23, 2022	82.59	82.97	81.99	82.94	784,457	+0.28(+0.34%)
Dec 22, 2022	83.11	83.16	81.32	82.67	1,036,499	-1.39(-1.65%)
Dec 21, 2022	83.28	84.23	82.84	84.06	847,054	+1.43(+1.73%)
Dec 20, 2022	82.09	82.98	81.83	82.63	889,336	+0.24(+0.29%)
Dec 19, 2022	83.71	83.71	82.10	82.39	1,223,553	-1.22(-1.46%)
Dec 16, 2022	83.78	84.27	83.07	83.61	1,814,791	-0.88(-1.04%)
Dec 15, 2022	85.75	85.93	84.30	84.49	1,352,556	-2.51(-2.88%)
Dec 14, 2022	87.43	88.17	86.23	87.00	1,666,815	-0.53(-0.60%)
Dec 13, 2022	89.45	89.53	86.77	87.53	1,189,410	+1.02(+1.18%)
Dec 12, 2022	85.30	86.55	85.19	86.51	1,300,148	+1.46(+1.72%)
Dec 09, 2022	85.60	86.04	85.03	85.05	1,925,896	-0.96(-1.12%)
Dec 08, 2022	85.51	86.45	85.08	86.00	2,278,648	+1.09(+1.28%)
Dec 07, 2022	84.86	85.57	84.58	84.92	1,014,061	+0.00(+0.00%)
Dec 06, 2022	86.41	86.51	84.31	84.92	882,214	-1.65(-1.91%)
Dec 05, 2022	88.11	88.20	86.22	86.57	842,048	-2.21(-2.49%)
Dec 02, 2022	87.60	89.14	87.50	88.78	954,461	-0.15(-0.17%)
Dec 01, 2022	88.96	89.34	88.13	88.92	1,233,767	+0.67(+0.76%)
Nov 30, 2022	85.55	88.26	85.01	88.25	1,785,832	+2.85(+3.34%)
Nov 29, 2022	85.72	86.01	85.15	85.40	890,821	-0.14(-0.16%)
Nov 28, 2022	86.39	86.78	85.34	85.54	1,338,728	-1.55(-1.78%)
Nov 25, 2022	86.85	87.15	86.62	87.09	388,926	+0.21(+0.24%)
Nov 23, 2022	86.27	87.24	86.18	86.89	549,987	+0.68(+0.79%)
Nov 22, 2022	85.42	86.27	84.99	86.20	1,351,237	+1.14(+1.34%)
Nov 21, 2022	85.08	85.35	84.69	85.06	804,300	-0.47(-0.56%)
Nov 18, 2022	86.27	86.33	84.71	85.54	900,560	+0.43(+0.50%)
Nov 17, 2022	84.87	85.41	84.20	85.11	998,892	-1.18(-1.36%)
Nov 16, 2022	87.20	87.35	86.08	86.29	1,856,852	-1.42(-1.62%)
Nov 15, 2022	88.03	88.37	86.95	87.72	1,754,252	+1.42(+1.65%)
Nov 14, 2022	86.92	87.63	86.22	86.29	822,808	-1.06(-1.21%)
Nov 11, 2022	86.40	87.82	86.22	87.35	801,116	+1.28(+1.48%)
Nov 10, 2022	84.07	86.22	84.07	86.07	820,704	+5.63(+7.00%)
Nov 09, 2022	81.63	82.00	80.33	80.44	701,021	-1.83(-2.22%)
Nov 08, 2022	81.81	83.30	81.28	82.28	1,416,183	+0.61(+0.75%)
Nov 07, 2022	81.63	81.81	80.61	81.66	1,238,103	+0.52(+0.65%)
Nov 04, 2022	82.29	82.29	79.65	81.14	1,217,532	+0.33(+0.40%)
Nov 03, 2022	80.11	81.64	79.68	80.81	873,522	-0.34(-0.41%)
Nov 02, 2022	83.84		81.12	81.15	1,191,890	-2.96(-3.52%)
Nov 01, 2022	85.02	85.28	83.72	84.11	820,062	+0.35(+0.41%)
Oct 31, 2022	83.56	84.37	83.25	83.76	927,145	-0.26(-0.31%)
Oct 28, 2022	82.39	84.07	81.89	84.02	876,510	+1.51(+1.83%)
Oct 27, 2022	82.93	83.65	82.28	82.50	1,328,623	+0.08(+0.10%)
Oct 26, 2022	82.28	83.97	82.14	82.42	881,990	-0.12(-0.14%)
Oct 25, 2022	80.52	82.60	80.52	82.54	1,087,726	+2.16(+2.68%)
Oct 24, 2022	80.05	80.56	78.96	80.39	1,234,501	+0.64(+0.81%)
Oct 21, 2022	77.97	79.82	77.28	79.74	868,318	+1.60(+2.05%)
Oct 20, 2022	78.84	79.90	77.86	78.14	788,877	-0.70(-0.89%)
Oct 19, 2022	79.53	79.80	78.15	78.84	522,820	-1.40(-1.74%)
Oct 18, 2022	80.96	81.43	79.48	80.24	1,106,087	+1.25(+1.58%)
Oct 17, 2022	78.23	79.42	78.23	78.99	1,507,068	+2.41(+3.15%)
Oct 14, 2022	79.65	80.04	76.50	76.58	627,816	-2.29(-2.90%)
Oct 13, 2022	75.69	79.36	75.07	78.86	1,460,951	+1.17(+1.50%)
Oct 12, 2022	78.11	78.22	77.26	77.69	1,014,428	-0.24(-0.30%)
Oct 11, 2022	78.49	79.26	77.17	77.93	810,560	-0.81(-1.03%)
Oct 10, 2022	80.15	80.15	78.11	78.74	838,293	-1.09(-1.36%)
Oct 07, 2022	81.37	81.37	79.39	79.83	866,456	-2.59(-3.14%)
Oct 06, 2022	82.56	83.55	82.14	82.42	725,045	-0.34(-0.41%)
Oct 05, 2022	81.88	83.35	81.26	82.76	917,676	-0.20(-0.24%)
Oct 04, 2022	81.38	82.99	81.25	82.96	720,456	+3.11(+3.89%)

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.