Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.77	81.08	80.64	81.03	7,174,294	+0.05(+0.07%)
Dec 29, 2022	80.41	81.00	80.04	80.97	11,347,519	+1.14(+1.43%)
Dec 28, 2022	81.17	81.25	79.83	79.83	11,614,769	-1.18(-1.46%)
Dec 27, 2022	81.91	81.91	81.00	81.01	5,385,548	-0.90(-1.10%)
Dec 23, 2022	81.33	81.96	81.33	81.91	6,680,237	+0.25(+0.31%)
Dec 22, 2022	82.00	82.00	81.39	81.66	8,779,285	-0.55(-0.67%)
Dec 21, 2022	81.84	82.33	81.79	82.21	6,244,875	+0.72(+0.88%)
Dec 20, 2022	81.38	81.69	81.13	81.49	6,581,191	-0.25(-0.31%)
Dec 19, 2022	81.77	82.01	81.57	81.74	7,125,998	-0.42(-0.51%)
Dec 16, 2022	82.19	82.35	81.93	82.16	10,168,464	-0.42(-0.51%)
Dec 15, 2022	82.59	84.31	82.18	82.58	7,618,618	-0.35(-0.42%)
Dec 14, 2022	83.40	83.46	82.37	82.93	12,015,494	-0.44(-0.53%)
Dec 13, 2022	83.77	83.98	82.87	83.37	13,945,202	+0.89(+1.08%)
Dec 12, 2022	82.40	82.56	82.24	82.47	4,858,427	+0.28(+0.34%)
Dec 09, 2022	82.00	82.47	81.95	82.19	8,136,506	+0.04(+0.05%)
Dec 08, 2022	82.22	82.27	81.90	82.15	6,537,229	+0.09(+0.11%)
Dec 07, 2022	81.66	82.19	81.66	82.06	6,850,497	+0.40(+0.49%)
Dec 06, 2022	82.07	82.18	81.56	81.66	8,888,227	-0.38(-0.47%)
Dec 05, 2022	82.52	82.53	81.84	82.04	8,431,768	-0.76(-0.92%)
Dec 02, 2022	82.22	82.83	82.14	82.80	12,026,269	+0.00(+0.00%)
Dec 01, 2022	82.86	82.86	82.36	82.80	11,875,393	+0.22(+0.27%)
Nov 30, 2022	81.33	82.59	81.13	82.58	12,250,072	+1.26(+1.55%)
Nov 29, 2022	81.03	81.40	80.79	81.32	8,280,715	+0.37(+0.46%)
Nov 28, 2022	81.64	81.73	80.92	80.95	8,370,543	-0.85(-1.03%)
Nov 25, 2022	82.03	82.05	81.69	81.79	2,225,660	-0.20(-0.24%)
Nov 23, 2022	81.49	82.08	81.46	81.99	6,133,100	+0.45(+0.56%)
Nov 22, 2022	81.12	81.54	80.99	81.53	7,070,878	+0.63(+0.78%)
Nov 21, 2022	80.86	81.10	80.74	80.90	9,835,458	-0.07(-0.09%)
Nov 18, 2022	81.15	81.19	80.72	80.97	11,397,778	+0.21(+0.26%)
Nov 17, 2022	80.41	80.87	80.40	80.76	9,416,365	-0.37(-0.46%)
Nov 16, 2022	81.29	81.37	81.06	81.13	9,484,959	-0.22(-0.27%)
Nov 15, 2022	81.46	81.48	80.79	81.35	17,881,304	+0.89(+1.11%)
Nov 14, 2022	80.97	80.97	80.47	80.47	9,763,098	-0.63(-0.78%)
Nov 11, 2022	80.88	81.35	80.53	81.10	6,776,897	+0.28(+0.35%)
Nov 10, 2022	80.52	80.86	79.99	80.81	20,901,970	+2.45(+3.12%)
Nov 09, 2022	79.22	79.25	78.21	78.37	12,823,509	-0.94(-1.19%)
Nov 08, 2022	79.47	79.66	79.14	79.31	12,116,428	-0.16(-0.20%)
Nov 07, 2022	79.60	79.74	79.24	79.47	6,894,188	+0.00(+0.00%)
Nov 04, 2022	79.48	79.83	78.94	79.47	12,662,486	+0.48(+0.61%)
Nov 03, 2022	78.48	79.20	78.33	78.99	13,274,078	-0.47(-0.59%)
Nov 02, 2022	80.15		79.42	79.46	15,694,872	-0.75(-0.93%)
Nov 01, 2022	80.57	80.62	79.76	80.21	13,657,469	+0.51(+0.64%)
Oct 31, 2022	80.43	80.54	79.66	79.70	13,705,542	-1.23(-1.52%)
Oct 28, 2022	80.72	81.08	80.46	80.93	39,116,608	+0.61(+0.76%)
Oct 27, 2022	79.94	80.50	79.63	80.32	17,213,904	+0.65(+0.81%)
Oct 26, 2022	79.28	79.99	79.19	79.67	11,200,407	+0.19(+0.24%)
Oct 25, 2022	78.97	79.50	78.92	79.48	10,775,357	+0.70(+0.89%)
Oct 24, 2022	78.73	78.92	78.31	78.78	8,303,603	+0.21(+0.27%)
Oct 21, 2022	77.81	78.81	77.70	78.57	11,800,513	+0.58(+0.75%)
Oct 20, 2022	78.62	79.02	77.88	77.98	9,400,894	-0.48(-0.61%)
Oct 19, 2022	78.74	78.89	78.19	78.46	6,212,811	-0.70(-0.88%)
Oct 18, 2022	79.42	79.64	78.84	79.16	11,129,829	+0.56(+0.71%)
Oct 17, 2022	78.40	78.84	78.35	78.60	8,284,578	+0.95(+1.22%)
Oct 14, 2022	78.36	78.59	77.49	77.65	8,442,275	-0.28(-0.36%)
Oct 13, 2022	76.63	78.11	76.36	77.94	8,278,589	+0.15(+0.19%)
Oct 12, 2022	77.79	78.03	77.61	77.79	6,623,068	+0.15(+0.19%)
Oct 11, 2022	77.51	78.22	77.41	77.64	11,448,263	+0.24(+0.31%)
Oct 10, 2022	78.31	78.39	77.02	77.40	5,439,854	-0.99(-1.26%)
Oct 07, 2022	78.96	79.06	78.38	78.39	7,146,415	-0.88(-1.12%)
Oct 06, 2022	79.52	79.78	79.21	79.27	7,360,293	-0.26(-0.32%)
Oct 05, 2022	79.08	79.73	78.86	79.53	6,456,527	-0.27(-0.34%)
Oct 04, 2022	79.06	79.83	79.02	79.81	8,533,134	+1.68(+2.15%)

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.