Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.06	80.41	79.48	80.41	1,836,792	-0.15(-0.18%)
Dec 29, 2022	79.86	80.76	79.71	80.56	1,311,443	+1.38(+1.75%)
Dec 28, 2022	80.21	80.61	79.04	79.18	1,477,432	-1.07(-1.34%)
Dec 27, 2022	80.81	80.81	79.97	80.25	1,416,025	-0.42(-0.53%)
Dec 23, 2022	80.07	80.78	79.75	80.68	1,086,704	+0.32(+0.39%)
Dec 22, 2022	81.12	81.12	79.15	80.36	1,141,895	-1.44(-1.76%)
Dec 21, 2022	81.17	81.99	80.90	81.80	1,153,752	+1.25(+1.55%)
Dec 20, 2022	80.26	80.91	79.96	80.55	1,333,299	+0.06(+0.07%)
Dec 19, 2022	81.46	81.46	80.13	80.49	1,735,069	-0.78(-0.96%)
Dec 16, 2022	81.87	82.32	80.83	81.27	1,463,307	-1.09(-1.33%)
Dec 15, 2022	83.74	83.74	81.98	82.36	1,242,866	-2.51(-2.96%)
Dec 14, 2022	85.58	86.37	84.15	84.88	1,631,636	-0.65(-0.76%)
Dec 13, 2022	87.69	87.76	84.82	85.53	1,257,629	+0.99(+1.18%)
Dec 12, 2022	83.69	84.54	83.40	84.53	1,421,776	+1.08(+1.30%)
Dec 09, 2022	83.78	84.48	83.41	83.45	926,809	-0.60(-0.71%)
Dec 08, 2022	83.54	84.27	83.13	84.05	1,195,174	+0.91(+1.10%)
Dec 07, 2022	83.16	83.79	82.78	83.14	1,177,822	-0.28(-0.33%)
Dec 06, 2022	84.91	84.91	82.92	83.41	877,554	-1.68(-1.98%)
Dec 05, 2022	86.01	86.44	84.69	85.09	1,425,349	-1.77(-2.04%)
Dec 02, 2022	85.68	87.02	85.57	86.86	856,036	-0.15(-0.17%)
Dec 01, 2022	87.15	87.46	86.21	87.01	1,037,517	+0.19(+0.22%)
Nov 30, 2022	83.47	86.87	83.15	86.82	1,162,314	+3.50(+4.20%)
Nov 29, 2022	83.93	84.01	82.93	83.32	858,946	-0.53(-0.63%)
Nov 28, 2022	84.44	85.07	83.61	83.85	1,022,237	-1.49(-1.74%)
Nov 25, 2022	85.37	85.48	85.10	85.34	490,692	-0.18(-0.21%)
Nov 23, 2022	84.81	85.79	84.75	85.52	620,816	+0.61(+0.72%)
Nov 22, 2022	84.04	84.91	83.42	84.91	815,778	+1.35(+1.61%)
Nov 21, 2022	84.00	84.22	83.36	83.56	1,038,015	-0.81(-0.96%)
Nov 18, 2022	85.24	85.24	83.64	84.37	1,016,520	+0.08(+0.09%)
Nov 17, 2022	83.45	84.64	83.27	84.29	911,564	-0.36(-0.43%)
Nov 16, 2022	85.11	85.23	84.42	84.65	1,078,601	-0.96(-1.13%)
Nov 15, 2022	86.32	86.48	84.71	85.61	690,781	+1.03(+1.22%)
Nov 14, 2022	84.87	85.62	84.32	84.58	1,395,148	-0.89(-1.04%)
Nov 11, 2022	84.29	85.68	83.91	85.47	945,383	+1.45(+1.72%)
Nov 10, 2022	81.76	84.17	81.63	84.02	1,102,359	+5.68(+7.26%)
Nov 09, 2022	79.60	79.96	78.19	78.34	828,202	-1.90(-2.37%)
Nov 08, 2022	80.21	81.05	79.17	80.23	1,086,034	+0.51(+0.64%)
Nov 07, 2022	79.34	79.93	78.68	79.72	889,673	+0.80(+1.01%)
Nov 04, 2022	79.32	79.53	77.30	78.93	1,304,658	+1.15(+1.48%)
Nov 03, 2022	78.22	78.76	77.56	77.78	1,338,541	-1.40(-1.76%)
Nov 02, 2022	81.80	82.64	79.16	79.17	828,529	-2.70(-3.30%)
Nov 01, 2022	83.74	83.78	81.72	81.88	850,686	-0.83(-1.00%)
Oct 31, 2022	82.95	83.16	82.26	82.70	1,088,367	-0.82(-0.98%)
Oct 28, 2022	81.20	83.63	81.12	83.52	1,017,558	+2.12(+2.61%)
Oct 27, 2022	82.65	82.74	81.25	81.39	840,221	-1.23(-1.49%)
Oct 26, 2022	82.64	84.29	82.36	82.62	570,160	-1.65(-1.96%)
Oct 25, 2022	82.79	84.38	82.70	84.28	658,469	+1.65(+2.00%)
Oct 24, 2022	81.99	82.90	80.94	82.62	1,112,154	+0.99(+1.22%)
Oct 21, 2022	79.41	81.72	79.12	81.63	1,149,409	+1.99(+2.49%)
Oct 20, 2022	79.97	81.36	79.40	79.64	704,763	-0.66(-0.82%)
Oct 19, 2022	80.43	81.08	79.54	80.30	729,865	-0.74(-0.91%)
Oct 18, 2022	82.36	82.38	80.18	81.04	654,047	+0.90(+1.13%)
Oct 17, 2022	79.19	80.33	79.19	80.14	1,967,685	+2.56(+3.30%)
Oct 14, 2022	80.65	80.65	77.42	77.58	861,904	-2.34(-2.93%)
Oct 13, 2022	75.99	80.28	75.68	79.92	978,729	+1.94(+2.48%)
Oct 12, 2022	78.39	78.72	77.83	77.98	996,832	-0.26(-0.33%)
Oct 11, 2022	78.58	79.47	77.61	78.24	879,790	-0.78(-0.98%)
Oct 10, 2022	79.89	79.95	78.33	79.01	882,069	-0.85(-1.06%)
Oct 07, 2022	81.46	81.46	79.34	79.86	1,399,535	-2.85(-3.45%)
Oct 06, 2022	83.15	83.92	82.60	82.71	1,670,166	-0.74(-0.88%)
Oct 05, 2022	82.37	83.84	81.65	83.45	900,026	+0.01(+0.01%)
Oct 04, 2022	82.40	83.54	82.40	83.44	952,530	+2.60(+3.21%)

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.