Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	83.27	83.27	82.49	83.09	53,727	-0.39(-0.47%)
Dec 29, 2022	83.10	83.89	83.10	83.48	160,529	+0.96(+1.16%)
Dec 28, 2022	83.16	83.63	82.52	82.52	77,255	-0.54(-0.65%)
Dec 27, 2022	83.37	83.39	82.91	83.06	66,896	-0.25(-0.31%)
Dec 23, 2022	83.14	83.39	82.81	83.32	82,710	+0.03(+0.04%)
Dec 22, 2022	83.02	83.33	82.33	83.29	126,116	-0.13(-0.15%)
Dec 21, 2022	82.81	83.64	82.67	83.41	109,676	+0.94(+1.14%)
Dec 20, 2022	82.32	82.70	82.04	82.47	195,379	+0.03(+0.04%)
Dec 19, 2022	82.81	82.84	82.09	82.44	108,167	-0.40(-0.48%)
Dec 16, 2022	83.28	83.35	82.44	82.85	114,668	-1.14(-1.35%)
Dec 15, 2022	84.72	84.87	83.64	83.98	1,690,241	-1.59(-1.85%)
Dec 14, 2022	85.37	86.19	85.00	85.57	75,999	+0.23(+0.28%)
Dec 13, 2022	86.17	86.32	85.04	85.33	174,227	+0.60(+0.70%)
Dec 12, 2022	84.06	84.81	84.06	84.74	59,679	+0.59(+0.71%)
Dec 09, 2022	84.89	85.17	84.06	84.14	58,846	-0.72(-0.85%)
Dec 08, 2022	84.34	84.94	84.13	84.86	65,238	+0.56(+0.66%)
Dec 07, 2022	83.71	84.48	83.71	84.31	149,172	+0.56(+0.67%)
Dec 06, 2022	84.10	84.11	83.20	83.74	113,023	-0.47(-0.56%)
Dec 05, 2022	84.55	84.69	84.04	84.21	68,601	-0.83(-0.97%)
Dec 02, 2022	84.17	85.14	84.15	85.04	111,162	+0.15(+0.17%)
Dec 01, 2022	84.95	85.27	84.53	84.89	296,944	+0.46(+0.54%)
Nov 30, 2022	82.86	84.51	82.40	84.43	151,571	+1.75(+2.12%)
Nov 29, 2022	82.71	82.87	82.39	82.68	75,382	-0.18(-0.21%)
Nov 28, 2022	83.14	83.67	82.77	82.86	102,702	-0.56(-0.68%)
Nov 25, 2022	82.94	83.49	82.92	83.42	69,378	+0.51(+0.61%)
Nov 23, 2022	82.49	83.03	82.36	82.91	102,681	+0.40(+0.48%)
Nov 22, 2022	82.06	82.54	82.02	82.52	148,089	+0.77(+0.94%)
Nov 21, 2022	81.59	82.04	81.43	81.75	4,133,954	+0.08(+0.10%)
Nov 18, 2022	81.29	81.78	81.18	81.67	308,914	+0.92(+1.13%)
Nov 17, 2022	80.26	80.95	80.05	80.75	66,416	-0.14(-0.17%)
Nov 16, 2022	81.01	81.55	80.79	80.89	229,598	-0.09(-0.11%)
Nov 15, 2022	81.61	81.78	80.32	80.98	113,146	+0.04(+0.05%)
Nov 14, 2022	80.98	81.89	80.85	80.94	1,890,547	-0.04(-0.05%)
Nov 11, 2022	81.67	81.77	80.15	80.98	113,743	-0.80(-0.98%)
Nov 10, 2022	81.46	81.87	80.71	81.78	60,374	+2.45(+3.09%)
Nov 09, 2022	79.85	80.52	79.32	79.32	107,326	-0.79(-0.98%)
Nov 08, 2022	79.78	80.66	79.33	80.11	40,112	+0.49(+0.61%)
Nov 07, 2022	79.09	79.87	78.90	79.62	250,883	+0.58(+0.74%)
Nov 04, 2022	79.19	79.29	78.02	79.04	122,116	+0.69(+0.88%)
Nov 03, 2022	77.92	78.72	77.63	78.35	253,918	-0.33(-0.42%)
Nov 02, 2022	79.81		78.68	78.68	241,009	-1.04(-1.31%)
Nov 01, 2022	80.09	80.28	79.04	79.72	114,789	-0.07(-0.09%)
Oct 31, 2022	79.37	79.96	79.26	79.79	101,558	+0.03(+0.04%)
Oct 28, 2022	78.68	79.83	78.64	79.76	404,073	+1.21(+1.54%)
Oct 27, 2022	79.23	79.23	78.48	78.55	125,243	-0.58(-0.74%)
Oct 26, 2022	78.37	79.72	78.37	79.14	78,519	+0.99(+1.27%)
Oct 25, 2022	77.34	78.21	77.34	78.14	67,823	+0.80(+1.03%)
Oct 24, 2022	76.58	77.59	76.58	77.34	34,431	+1.12(+1.47%)
Oct 21, 2022	74.53	76.37	74.17	76.22	122,687	+1.52(+2.03%)
Oct 20, 2022	75.08	75.65	74.60	74.70	163,230	-0.56(-0.74%)
Oct 19, 2022	76.11	76.11	74.76	75.26	76,909	-1.15(-1.50%)
Oct 18, 2022	76.97	77.05	76.13	76.41	74,322	+0.37(+0.49%)
Oct 17, 2022	75.55	76.21	75.47	76.04	65,148	+1.31(+1.75%)
Oct 14, 2022	75.79	76.26	74.60	74.73	98,195	-0.48(-0.63%)
Oct 13, 2022	72.62	75.54	72.56	75.21	80,672	+1.47(+1.99%)
Oct 12, 2022	74.13	74.59	73.66	73.74	80,497	-0.37(-0.50%)
Oct 11, 2022	73.60	74.85	73.52	74.11	203,780	+0.28(+0.38%)
Oct 10, 2022	74.39	74.39	73.61	73.83	72,326	-0.54(-0.72%)
Oct 07, 2022	75.22	75.31	73.98	74.36	95,802	-1.32(-1.75%)
Oct 06, 2022	76.24	76.48	75.55	75.69	67,603	-1.10(-1.43%)
Oct 05, 2022	76.02	77.17	75.91	76.79	100,263	+0.04(+0.05%)
Oct 04, 2022	75.60	76.77	75.60	76.75	136,788	+1.95(+2.60%)

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.