Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.38	80.71	79.90	80.70	405,282	-0.39(-0.48%)
Dec 29, 2022	80.09	81.25	80.05	81.09	124,860	+1.61(+2.02%)
Dec 28, 2022	80.61	81.00	79.49	79.49	243,341	-1.07(-1.33%)
Dec 27, 2022	80.72	80.91	80.24	80.55	376,369	-0.29(-0.36%)
Dec 23, 2022	80.29	80.85	79.83	80.85	180,966	+0.35(+0.44%)
Dec 22, 2022	80.96	80.96	79.15	80.50	284,851	-1.13(-1.38%)
Dec 21, 2022	80.94	81.87	80.78	81.62	420,622	+1.21(+1.50%)
Dec 20, 2022	80.12	80.72	79.86	80.42	211,220	-0.02(-0.02%)
Dec 19, 2022	81.22	81.23	80.03	80.44	169,916	-0.75(-0.92%)
Dec 16, 2022	81.65	81.82	80.61	81.18	159,891	-1.00(-1.22%)
Dec 15, 2022	83.39	83.39	81.82	82.18	187,393	-2.06(-2.44%)
Dec 14, 2022	84.73	85.55	83.64	84.24	154,434	-0.65(-0.76%)
Dec 13, 2022	86.45	86.61	84.23	84.89	211,978	+0.80(+0.95%)
Dec 12, 2022	83.07	84.10	82.98	84.09	222,348	+1.23(+1.48%)
Dec 09, 2022	83.25	83.79	82.86	82.86	390,757	-0.76(-0.91%)
Dec 08, 2022	83.35	83.81	83.00	83.62	187,020	+0.68(+0.82%)
Dec 07, 2022	82.83	83.43	82.68	82.94	314,949	-0.12(-0.14%)
Dec 06, 2022	84.06	84.14	82.47	83.05	205,107	-1.08(-1.29%)
Dec 05, 2022	85.35	85.35	83.80	84.14	186,490	-1.65(-1.92%)
Dec 02, 2022	84.83	86.02	84.62	85.79	143,145	-0.20(-0.24%)
Dec 01, 2022	85.97	86.42	85.36	85.99	101,591	+0.22(+0.26%)
Nov 30, 2022	83.00	85.77	82.64	85.77	224,764	+2.81(+3.39%)
Nov 29, 2022	83.14	83.37	82.61	82.96	300,813	-0.12(-0.14%)
Nov 28, 2022	83.78	84.13	82.87	83.07	114,872	-1.37(-1.62%)
Nov 25, 2022	84.42	84.64	84.28	84.44	76,754	-0.14(-0.16%)
Nov 23, 2022	83.93	84.68	83.93	84.58	107,499	+0.54(+0.64%)
Nov 22, 2022	83.24	84.11	82.96	84.04	241,934	+1.32(+1.59%)
Nov 21, 2022	82.61	82.95	82.42	82.72	221,306	-0.29(-0.35%)
Nov 18, 2022	83.45	83.45	82.36	83.01	209,579	+0.39(+0.47%)
Nov 17, 2022	82.20	82.72	81.70	82.62	152,659	-0.46(-0.55%)
Nov 16, 2022	83.70	83.70	82.92	83.08	196,635	-0.85(-1.01%)
Nov 15, 2022	84.40	84.57	83.13	83.93	142,029	+0.86(+1.03%)
Nov 14, 2022	83.59	84.23	83.03	83.07	126,935	-1.02(-1.21%)
Nov 11, 2022	83.15	84.31	83.00	84.09	135,380	+1.02(+1.22%)
Nov 10, 2022	81.24	83.16	81.21	83.07	229,210	+4.72(+6.02%)
Nov 09, 2022	79.60	79.79	78.22	78.36	423,062	-1.68(-2.10%)
Nov 08, 2022	79.67	80.77	79.15	80.04	158,990	+0.70(+0.89%)
Nov 07, 2022	78.81	79.42	78.30	79.33	139,529	+0.97(+1.23%)
Nov 04, 2022	78.40	78.82	77.11	78.37	187,944	+1.15(+1.49%)
Nov 03, 2022	77.31	77.84	76.73	77.22	215,154	-0.93(-1.19%)
Nov 02, 2022	80.24		78.14	78.14	340,569	-2.21(-2.75%)
Nov 01, 2022	81.33	81.40	80.05	80.35	270,968	-0.28(-0.35%)
Oct 31, 2022	80.50	81.05	80.44	80.63	129,987	-0.45(-0.55%)
Oct 28, 2022	79.10	81.18	79.08	81.08	258,246	+1.98(+2.51%)
Oct 27, 2022	79.75	80.14	79.00	79.10	200,400	-0.20(-0.26%)
Oct 26, 2022	79.09	80.46	79.09	79.31	245,934	-0.38(-0.48%)
Oct 25, 2022	78.06	79.77	78.06	79.69	135,628	+1.59(+2.04%)
Oct 24, 2022	77.49	78.37	76.99	78.09	146,805	+1.00(+1.29%)
Oct 21, 2022	75.23	77.20	75.06	77.10	142,277	+1.77(+2.35%)
Oct 20, 2022	75.96	76.91	75.13	75.33	142,787	-0.81(-1.06%)
Oct 19, 2022	76.36	76.84	75.48	76.14	179,424	-0.68(-0.89%)
Oct 18, 2022	77.67	77.77	76.11	76.83	124,750	+0.94(+1.23%)
Oct 17, 2022	75.13	76.16	75.13	75.89	197,629	+1.91(+2.59%)
Oct 14, 2022	76.38	76.73	73.83	73.98	161,484	-1.88(-2.48%)
Oct 13, 2022	72.48	76.21	72.10	75.86	252,614	+1.89(+2.56%)
Oct 12, 2022	74.31	74.55	73.82	73.97	133,009	-0.20(-0.26%)
Oct 11, 2022	74.30	75.11	73.69	74.16	135,565	-0.39(-0.52%)
Oct 10, 2022	75.36	75.48	74.02	74.55	224,672	-0.65(-0.87%)
Oct 07, 2022	76.68	76.68	74.85	75.21	138,590	-2.27(-2.94%)
Oct 06, 2022	78.08	78.63	77.33	77.48	194,243	-0.85(-1.08%)
Oct 05, 2022	77.57	78.76	77.02	78.33	127,221	-0.11(-0.14%)
Oct 04, 2022	77.46	78.46	77.31	78.44	124,271	+2.36(+3.11%)

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.