Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.16	82.35	81.70	82.35	35,818	-0.46(-0.55%)
Dec 29, 2022	81.78	83.03	81.78	82.80	22,348	+1.31(+1.61%)
Dec 28, 2022	82.67	82.81	81.43	81.49	24,337	-1.23(-1.49%)
Dec 27, 2022	82.75	82.97	82.45	82.72	21,231	+0.10(+0.12%)
Dec 23, 2022	82.48	82.65	81.68	82.63	12,276	+0.69(+0.85%)
Dec 22, 2022	82.95	82.95	80.70	81.93	34,214	-0.81(-0.98%)
Dec 21, 2022	82.43	82.97	82.21	82.74	25,842	+1.43(+1.76%)
Dec 20, 2022	82.10	82.10	81.14	81.31	32,400	-0.05(-0.06%)
Dec 19, 2022	82.33	82.33	81.03	81.36	7,895	-0.74(-0.90%)
Dec 16, 2022	83.33	83.33	81.47	82.10	12,747	-0.82(-0.99%)
Dec 15, 2022	84.77	84.77	82.75	82.92	10,389	-1.84(-2.18%)
Dec 14, 2022	86.11	86.11	84.62	84.76	7,406	-0.43(-0.51%)
Dec 13, 2022	87.93	87.93	84.72	85.20	11,095	+0.57(+0.67%)
Dec 12, 2022	83.98	84.63	83.51	84.63	11,882	+1.08(+1.30%)
Dec 09, 2022	84.08	84.27	83.55	83.55	12,645	-0.57(-0.68%)
Dec 08, 2022	83.98	84.70	83.95	84.12	18,437	+0.47(+0.56%)
Dec 07, 2022	83.78	84.33	83.51	83.64	13,649	-0.06(-0.08%)
Dec 06, 2022	84.53	84.53	83.16	83.71	14,159	-0.83(-0.98%)
Dec 05, 2022	86.74	86.74	84.30	84.54	11,415	-1.78(-2.06%)
Dec 02, 2022	85.01	86.32	85.01	86.32	4,748	+0.06(+0.07%)
Dec 01, 2022	87.46	87.46	86.18	86.26	9,057	+0.00(+0.00%)
Nov 30, 2022	84.72	86.25	83.94	86.25	11,962	+1.81(+2.14%)
Nov 29, 2022	84.55	84.65	84.24	84.44	10,443	+0.32(+0.38%)
Nov 28, 2022	84.78	85.10	84.06	84.12	17,923	-1.35(-1.58%)
Nov 25, 2022	85.44	85.64	85.44	85.47	2,382	+0.17(+0.19%)
Nov 23, 2022	85.87	85.87	84.85	85.31	28,315	+0.21(+0.24%)
Nov 22, 2022	84.24	85.15	84.24	85.10	15,349	+1.32(+1.57%)
Nov 21, 2022	83.86	83.94	83.18	83.78	20,320	-0.01(-0.01%)
Nov 18, 2022	83.54	83.88	83.05	83.79	38,787	+0.74(+0.89%)
Nov 17, 2022	83.04	83.06	82.16	83.06	11,172	-0.36(-0.43%)
Nov 16, 2022	83.94	83.94	83.35	83.41	15,093	-0.77(-0.92%)
Nov 15, 2022	84.59	84.84	84.04	84.18	13,044	+0.59(+0.70%)
Nov 14, 2022	84.56	84.80	83.58	83.60	18,199	-0.75(-0.89%)
Nov 11, 2022	84.73	84.73	84.01	84.35	30,774	+0.49(+0.58%)
Nov 10, 2022	82.35	83.92	82.35	83.86	12,238	+4.06(+5.09%)
Nov 09, 2022	85.54	85.54	79.80	79.80	20,054	-1.62(-1.99%)
Nov 08, 2022	81.24	82.16	81.16	81.42	9,715	+0.47(+0.58%)
Nov 07, 2022	81.28	81.28	80.28	80.96	11,274	+0.49(+0.60%)
Nov 04, 2022	80.50	80.90	79.20	80.47	23,859	+1.25(+1.58%)
Nov 03, 2022	79.26	79.83	78.58	79.22	11,797	-0.36(-0.45%)
Nov 02, 2022	81.43	82.42	79.58	79.58	18,733	-1.98(-2.43%)
Nov 01, 2022	82.95	82.95	81.17	81.56	85,253	+0.42(+0.51%)
Oct 31, 2022	80.90	81.49	80.90	81.14	21,057	-0.40(-0.49%)
Oct 28, 2022	80.14	81.60	80.14	81.54	15,394	+1.41(+1.76%)
Oct 27, 2022	81.23	81.23	80.13	80.13	19,258	+0.17(+0.21%)
Oct 26, 2022	79.70	80.80	79.70	79.96	10,261	+0.36(+0.45%)
Oct 25, 2022	78.76	79.66	78.74	79.60	15,402	+1.63(+2.09%)
Oct 24, 2022	78.21	78.30	77.50	77.98	24,491	+0.54(+0.70%)
Oct 21, 2022	76.02	77.49	75.93	77.43	8,678	+1.68(+2.22%)
Oct 20, 2022	76.77	77.48	75.71	75.75	17,759	-0.86(-1.12%)
Oct 19, 2022	77.36	77.36	76.23	76.61	6,750	-1.15(-1.48%)
Oct 18, 2022	78.87	78.87	77.58	77.77	3,910	+1.04(+1.36%)
Oct 17, 2022	76.74	76.92	76.62	76.72	3,455	+1.84(+2.45%)
Oct 14, 2022	78.28	78.28	74.89	74.89	10,732	-1.94(-2.53%)
Oct 13, 2022	74.25	76.96	74.25	76.83	8,849	+1.75(+2.33%)
Oct 12, 2022	76.32	76.32	74.91	75.08	6,116	-0.34(-0.45%)
Oct 11, 2022	75.19	76.36	75.13	75.42	31,970	-0.38(-0.50%)
Oct 10, 2022	75.91	76.28	75.39	75.81	7,406	-0.07(-0.09%)
Oct 07, 2022	76.78	76.78	75.70	75.87	13,510	-1.87(-2.40%)
Oct 06, 2022	78.67	78.67	77.71	77.74	10,888	-0.87(-1.11%)
Oct 05, 2022	79.17	79.17	77.49	78.61	10,201	-0.32(-0.41%)
Oct 04, 2022	78.49	78.93	78.49	78.93	10,136	+2.51(+3.29%)

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.