Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.18	82.49	81.01	82.32	263,757	-0.10(-0.12%)
Dec 29, 2022	81.78	83.17	81.17	82.42	347,221	+0.85(+1.04%)
Dec 28, 2022	82.85	83.21	80.83	81.57	409,949	-1.01(-1.22%)
Dec 27, 2022	82.90	83.44	82.39	82.58	239,776	-0.42(-0.51%)
Dec 23, 2022	82.92	83.34	81.69	83.00	419,134	-0.15(-0.18%)
Dec 22, 2022	83.26	84.83	82.01	83.15	511,868	-0.37(-0.44%)
Dec 21, 2022	83.71	84.78	83.05	83.52	558,824	+0.29(+0.35%)
Dec 20, 2022	82.63	85.09	82.27	83.23	520,552	+0.47(+0.57%)
Dec 19, 2022	84.29	85.64	82.71	82.76	466,363	-1.94(-2.29%)
Dec 16, 2022	84.19	85.24	83.08	84.70	1,544,182	-0.16(-0.19%)
Dec 15, 2022	84.47	85.32	84.01	84.86	602,832	-0.37(-0.43%)
Dec 14, 2022	84.71	85.75	83.89	85.23	468,673	+0.98(+1.16%)
Dec 13, 2022	84.51	85.00	83.12	84.25	528,678	+1.30(+1.57%)
Dec 12, 2022	82.74	83.56	81.93	82.95	557,285	+0.70(+0.85%)
Dec 09, 2022	82.84	83.76	82.19	82.25	502,249	-1.07(-1.28%)
Dec 08, 2022	82.43	85.84	81.73	83.32	1,083,800	+1.38(+1.68%)
Dec 07, 2022	84.71	87.12	81.74	81.94	1,090,999	-2.77(-3.27%)
Dec 06, 2022	85.80	87.61	83.98	84.71	1,064,851	-0.95(-1.11%)
Dec 05, 2022	86.62	86.62	85.06	85.66	670,159	-1.78(-2.04%)
Dec 02, 2022	86.85	88.89	86.43	87.44	636,622	-0.18(-0.21%)
Dec 01, 2022	89.18	89.75	86.47	87.62	710,720	-1.44(-1.62%)
Nov 30, 2022	86.02	89.85	85.66	89.06	1,275,995	+3.04(+3.53%)
Nov 29, 2022	84.18	86.08	83.37	86.02	487,137	+1.84(+2.19%)
Nov 28, 2022	85.62	85.97	83.88	84.18	441,919	-2.22(-2.57%)
Nov 25, 2022	86.97	87.29	86.08	86.40	224,109	-0.16(-0.18%)
Nov 23, 2022	87.15	88.00	85.73	86.56	679,286	-0.20(-0.23%)
Nov 22, 2022	85.86	88.17	85.11	86.76	786,143	+1.92(+2.26%)
Nov 21, 2022	82.83	84.98	82.83	84.84	507,192	+1.50(+1.80%)
Nov 18, 2022	82.34	84.00	82.08	83.34	359,829	+2.35(+2.90%)
Nov 17, 2022	80.99	81.86	79.85	80.99	453,746	-0.42(-0.52%)
Nov 16, 2022	81.23	82.01	79.70	81.41	492,956	+0.25(+0.31%)
Nov 15, 2022	81.65	82.17	79.63	81.16	743,621	+0.28(+0.35%)
Nov 14, 2022	80.47	81.97	80.03	80.88	673,649	+0.20(+0.25%)
Nov 11, 2022	84.56	84.98	80.22	80.68	1,009,684	-3.79(-4.49%)
Nov 10, 2022	84.00	85.16	82.61	84.47	627,916	+2.96(+3.63%)
Nov 09, 2022	78.83	81.62	78.51	81.51	661,301	+2.26(+2.85%)
Nov 08, 2022	78.92	80.67	77.50	79.25	665,752	+0.78(+0.99%)
Nov 07, 2022	78.13	79.06	77.21	78.47	528,806	-0.04(-0.05%)
Nov 04, 2022	78.24	79.86	77.20	78.51	556,385	+1.05(+1.36%)
Nov 03, 2022	76.91	78.79	76.08	77.46	532,204	-0.49(-0.63%)
Nov 02, 2022	80.55		77.80	77.95	601,702	-2.30(-2.87%)
Nov 01, 2022	82.54	82.73	78.33	80.25	1,302,180	-1.05(-1.29%)
Oct 31, 2022	82.11	83.29	79.87	81.30	1,058,675	-1.75(-2.11%)
Oct 28, 2022	82.11	83.23	81.55	83.05	944,258	+0.74(+0.90%)
Oct 27, 2022	82.16	82.88	81.59	82.31	534,174	+0.66(+0.81%)
Oct 26, 2022	79.97	83.12	79.55	81.65	767,084	+1.96(+2.46%)
Oct 25, 2022	78.43	81.02	78.43	79.69	575,048	+1.21(+1.54%)
Oct 24, 2022	78.74	79.87	78.09	78.48	598,570	+0.97(+1.25%)
Oct 21, 2022	75.88	78.04	73.58	77.51	1,534,694	-2.42(-3.03%)
Oct 20, 2022	81.25	81.47	79.62	79.93	662,468	-0.66(-0.82%)
Oct 19, 2022	82.20	82.42	80.23	80.59	418,960	-2.19(-2.65%)
Oct 18, 2022	84.35	84.91	81.99	82.78	529,950	+0.39(+0.47%)
Oct 17, 2022	80.71	82.90	80.58	82.39	426,831	+2.20(+2.74%)
Oct 14, 2022	82.86	83.24	80.00	80.19	420,972	-2.19(-2.66%)
Oct 13, 2022	79.42	82.88	78.54	82.38	420,814	+1.96(+2.44%)
Oct 12, 2022	80.52	80.62	79.47	80.42	381,297	+0.16(+0.20%)
Oct 11, 2022	79.27	81.27	79.11	80.26	526,036	+0.35(+0.44%)
Oct 10, 2022	80.40	81.04	79.47	79.91	413,098	-0.26(-0.32%)
Oct 07, 2022	81.85	81.85	79.45	80.17	478,299	-2.61(-3.15%)
Oct 06, 2022	83.04	84.07	82.31	82.78	339,121	-0.34(-0.41%)
Oct 05, 2022	83.31	83.59	82.13	83.12	420,375	-0.76(-0.91%)
Oct 04, 2022	81.97	83.95	81.97	83.88	603,281	+2.83(+3.49%)

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.