Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	81.24	81.61	80.91	81.56	115,541	-0.35(-0.42%)
Dec 29, 2022	80.68	82.05	80.60	81.91	85,724	+1.80(+2.24%)
Dec 28, 2022	81.62	81.99	80.08	80.12	72,637	-1.56(-1.91%)
Dec 27, 2022	81.73	81.95	81.18	81.67	75,004	-0.09(-0.11%)
Dec 23, 2022	81.21	81.76	80.70	81.76	108,998	+0.55(+0.67%)
Dec 22, 2022	81.63	81.63	79.86	81.22	157,368	-0.95(-1.16%)
Dec 21, 2022	81.66	82.61	81.56	82.17	174,265	+1.21(+1.50%)
Dec 20, 2022	80.54	81.36	80.18	80.96	88,395	+0.41(+0.51%)
Dec 19, 2022	81.25	81.43	80.37	80.55	108,130	-0.67(-0.82%)
Dec 16, 2022	81.06	81.70	80.62	81.22	145,455	-0.83(-1.01%)
Dec 15, 2022	83.32	83.32	81.77	82.05	165,104	-1.97(-2.35%)
Dec 14, 2022	84.69	85.34	83.57	84.02	61,513	-0.51(-0.61%)
Dec 13, 2022	86.73	87.20	84.32	84.53	129,903	+0.28(+0.33%)
Dec 12, 2022	83.60	84.47	83.20	84.26	92,329	+0.83(+0.99%)
Dec 09, 2022	83.98	84.26	83.36	83.43	220,013	-0.96(-1.13%)
Dec 08, 2022	84.52	85.15	84.07	84.39	114,743	+0.41(+0.49%)
Dec 07, 2022	84.17	84.85	83.80	83.97	137,153	-0.40(-0.48%)
Dec 06, 2022	85.18	85.30	83.74	84.38	107,506	-0.76(-0.89%)
Dec 05, 2022	87.30	87.30	84.83	85.14	183,014	-2.46(-2.81%)
Dec 02, 2022	85.96	87.90	85.96	87.60	1,026,684	+0.37(+0.42%)
Dec 01, 2022	87.72	88.05	86.87	87.23	136,868	-0.18(-0.20%)
Nov 30, 2022	85.46	87.41	84.36	87.41	99,668	+2.06(+2.42%)
Nov 29, 2022	85.03	85.68	84.91	85.34	76,638	+0.41(+0.49%)
Nov 28, 2022	85.90	86.17	84.69	84.93	75,583	-1.74(-2.00%)
Nov 25, 2022	86.43	86.97	86.43	86.67	66,811	+0.28(+0.32%)
Nov 23, 2022	86.08	86.74	85.92	86.39	67,796	+0.02(+0.02%)
Nov 22, 2022	85.84	86.39	85.50	86.37	111,660	+1.08(+1.26%)
Nov 21, 2022	85.10	85.39	84.76	85.30	83,147	-0.35(-0.40%)
Nov 18, 2022	85.97	86.12	85.13	85.64	94,348	+0.70(+0.83%)
Nov 17, 2022	84.16	84.96	84.00	84.94	71,428	-0.39(-0.46%)
Nov 16, 2022	86.33	86.33	85.21	85.33	92,973	-1.44(-1.66%)
Nov 15, 2022	86.96	87.62	86.24	86.78	92,831	+1.14(+1.33%)
Nov 14, 2022	86.04	86.84	85.60	85.64	116,637	-0.88(-1.02%)
Nov 11, 2022	86.35	87.26	86.17	86.52	59,132	+0.48(+0.56%)
Nov 10, 2022	84.31	86.06	84.31	86.04	114,208	+4.76(+5.85%)
Nov 09, 2022	82.70	82.83	81.06	81.28	120,861	-1.91(-2.29%)
Nov 08, 2022	83.40	84.14	82.25	83.18	86,290	+0.18(+0.21%)
Nov 07, 2022	82.68	83.19	82.15	83.00	77,416	+0.80(+0.97%)
Nov 04, 2022	82.24	82.62	80.77	82.21	323,364	+1.18(+1.46%)
Nov 03, 2022	80.47	81.52	79.76	81.02	148,279	-0.44(-0.55%)
Nov 02, 2022	83.77		81.38	81.46	242,504	-2.77(-3.29%)
Nov 01, 2022	84.86	84.86	83.88	84.24	205,875	+0.27(+0.32%)
Oct 31, 2022	83.63	84.30	83.33	83.97	102,600	+0.04(+0.05%)
Oct 28, 2022	82.38	84.09	82.22	83.93	189,117	+1.77(+2.15%)
Oct 27, 2022	82.57	83.50	82.13	82.17	178,639	+0.17(+0.20%)
Oct 26, 2022	82.02	83.40	81.59	82.00	547,360	+0.34(+0.41%)
Oct 25, 2022	79.91	82.01	79.67	81.66	156,420	+1.86(+2.33%)
Oct 24, 2022	79.46	79.92	78.71	79.81	215,775	+0.71(+0.90%)
Oct 21, 2022	77.44	79.32	77.23	79.10	197,817	+1.84(+2.38%)
Oct 20, 2022	78.36	79.08	77.00	77.26	350,905	-1.11(-1.41%)
Oct 19, 2022	78.95	79.29	77.47	78.36	47,810	-1.19(-1.50%)
Oct 18, 2022	80.24	80.80	78.99	79.56	401,916	+0.93(+1.18%)
Oct 17, 2022	77.99	78.80	77.99	78.63	50,520	+2.08(+2.72%)
Oct 14, 2022	78.97	79.21	76.52	76.55	60,860	-1.76(-2.24%)
Oct 13, 2022	74.91	78.65	74.42	78.31	104,392	+1.90(+2.48%)
Oct 12, 2022	76.87	76.93	76.00	76.41	46,518	-0.47(-0.62%)
Oct 11, 2022	76.27	77.76	75.72	76.88	145,691	+0.16(+0.21%)
Oct 10, 2022	76.87	77.25	76.23	76.73	375,372	+0.04(+0.05%)
Oct 07, 2022	77.86	77.90	76.36	76.69	106,553	-1.98(-2.52%)
Oct 06, 2022	78.74	79.59	78.38	78.67	54,209	-0.42(-0.54%)
Oct 05, 2022	78.71	79.32	77.84	79.10	161,590	-0.42(-0.53%)
Oct 04, 2022	78.00	79.54	78.00	79.52	280,861	+2.82(+3.68%)

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.