Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.05	80.40	79.47	80.40	1,836,997	-0.15(-0.18%)
Dec 29, 2022	79.85	80.75	79.70	80.55	1,311,589	+1.38(+1.75%)
Dec 28, 2022	80.20	80.60	79.03	79.17	1,477,597	-1.07(-1.34%)
Dec 27, 2022	80.80	80.80	79.96	80.24	1,416,183	-0.42(-0.53%)
Dec 23, 2022	80.07	80.78	79.74	80.67	1,086,825	+0.32(+0.39%)
Dec 22, 2022	81.11	81.12	79.14	80.35	1,142,023	-1.44(-1.76%)
Dec 21, 2022	81.16	81.98	80.89	81.79	1,153,881	+1.25(+1.55%)
Dec 20, 2022	80.25	80.90	79.95	80.54	1,333,448	+0.06(+0.07%)
Dec 19, 2022	81.46	81.46	80.12	80.48	1,735,262	-0.78(-0.96%)
Dec 16, 2022	81.86	82.31	80.82	81.26	1,463,470	-1.09(-1.33%)
Dec 15, 2022	83.73	83.73	81.97	82.35	1,243,005	-2.51(-2.96%)
Dec 14, 2022	85.57	86.37	84.14	84.87	1,631,818	-0.65(-0.76%)
Dec 13, 2022	87.68	87.75	84.81	85.52	1,257,769	+0.99(+1.18%)
Dec 12, 2022	83.68	84.53	83.39	84.52	1,421,934	+1.08(+1.30%)
Dec 09, 2022	83.78	84.47	83.40	83.44	926,912	-0.60(-0.71%)
Dec 08, 2022	83.53	84.26	83.12	84.04	1,195,308	+0.91(+1.10%)
Dec 07, 2022	83.15	83.79	82.77	83.13	1,177,954	-0.28(-0.33%)
Dec 06, 2022	84.90	84.90	82.91	83.40	877,653	-1.68(-1.98%)
Dec 05, 2022	86.00	86.43	84.68	85.08	1,425,508	-1.77(-2.04%)
Dec 02, 2022	85.67	87.01	85.56	86.85	856,131	-0.15(-0.17%)
Dec 01, 2022	87.14	87.45	86.20	87.00	1,037,633	+0.19(+0.22%)
Nov 30, 2022	83.46	86.86	83.14	86.81	1,162,444	+3.50(+4.20%)
Nov 29, 2022	83.92	84.00	82.92	83.31	859,042	-0.53(-0.63%)
Nov 28, 2022	84.43	85.06	83.60	83.84	1,022,351	-1.48(-1.74%)
Nov 25, 2022	85.36	85.47	85.09	85.33	490,747	-0.18(-0.21%)
Nov 23, 2022	84.80	85.78	84.74	85.51	620,885	+0.61(+0.72%)
Nov 22, 2022	84.03	84.90	83.41	84.90	815,869	+1.35(+1.61%)
Nov 21, 2022	83.99	84.21	83.35	83.55	1,038,131	-0.81(-0.96%)
Nov 18, 2022	85.23	85.23	83.63	84.36	1,016,633	+0.08(+0.09%)
Nov 17, 2022	83.44	84.63	83.26	84.28	911,666	-0.36(-0.43%)
Nov 16, 2022	85.10	85.22	84.41	84.64	1,078,722	-0.96(-1.13%)
Nov 15, 2022	86.31	86.47	84.70	85.60	690,858	+1.03(+1.22%)
Nov 14, 2022	84.86	85.61	84.31	84.57	1,395,304	-0.89(-1.04%)
Nov 11, 2022	84.28	85.67	83.90	85.46	945,489	+1.45(+1.72%)
Nov 10, 2022	81.75	84.16	81.62	84.01	1,102,482	+5.68(+7.26%)
Nov 09, 2022	79.59	79.95	78.18	78.33	828,295	-1.90(-2.37%)
Nov 08, 2022	80.21	81.04	79.16	80.23	1,086,155	+0.51(+0.64%)
Nov 07, 2022	79.33	79.92	78.67	79.71	889,773	+0.80(+1.01%)
Nov 04, 2022	79.31	79.52	77.30	78.92	1,304,804	+1.15(+1.48%)
Nov 03, 2022	78.21	78.75	77.55	77.77	1,338,690	-1.40(-1.76%)
Nov 02, 2022	81.79	82.63	79.15	79.16	828,621	-2.70(-3.30%)
Nov 01, 2022	83.73	83.77	81.71	81.87	850,781	-0.83(-1.00%)
Oct 31, 2022	82.94	83.15	82.25	82.69	1,088,488	-0.82(-0.98%)
Oct 28, 2022	81.19	83.62	81.11	83.51	1,017,671	+2.12(+2.61%)
Oct 27, 2022	82.64	82.73	81.24	81.39	840,315	-1.23(-1.49%)
Oct 26, 2022	82.63	84.28	82.35	82.62	570,224	-1.65(-1.96%)
Oct 25, 2022	82.78	84.37	82.69	84.27	658,543	+1.65(+2.00%)
Oct 24, 2022	81.98	82.89	80.93	82.62	1,112,278	+0.99(+1.22%)
Oct 21, 2022	79.40	81.71	79.11	81.62	1,149,538	+1.99(+2.49%)
Oct 20, 2022	79.96	81.35	79.39	79.64	704,841	-0.66(-0.82%)
Oct 19, 2022	80.42	81.07	79.53	80.29	729,946	-0.74(-0.91%)
Oct 18, 2022	82.35	82.37	80.17	81.03	654,120	+0.90(+1.13%)
Oct 17, 2022	79.18	80.32	79.18	80.13	1,967,904	+2.56(+3.30%)
Oct 14, 2022	80.64	80.64	77.41	77.57	862,001	-2.34(-2.93%)
Oct 13, 2022	75.98	80.27	75.67	79.91	978,839	+1.94(+2.48%)
Oct 12, 2022	78.38	78.71	77.83	77.97	996,943	-0.26(-0.33%)
Oct 11, 2022	78.57	79.46	77.60	78.23	879,889	-0.78(-0.98%)
Oct 10, 2022	79.88	79.94	78.32	79.01	882,167	-0.85(-1.06%)
Oct 07, 2022	81.45	81.45	79.33	79.85	1,399,691	-2.85(-3.45%)
Oct 06, 2022	83.14	83.91	82.60	82.70	1,670,353	-0.74(-0.88%)
Oct 05, 2022	82.36	83.83	81.64	83.44	900,127	+0.01(+0.01%)
Oct 04, 2022	82.39	83.53	82.39	83.43	952,636	+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.