Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	84.36	84.36	82.94	83.71	34,049	-0.81(-0.96%)
Dec 29, 2022	84.30	84.94	84.30	84.53	20,440	+0.62(+0.74%)
Dec 28, 2022	84.79	84.96	83.79	83.91	68,992	-0.87(-1.03%)
Dec 27, 2022	84.20	84.87	83.98	84.78	34,045	+0.45(+0.54%)
Dec 23, 2022	83.25	84.32	83.24	84.32	19,588	+0.92(+1.10%)
Dec 22, 2022	83.63	83.63	82.17	83.40	18,935	-0.62(-0.74%)
Dec 21, 2022	83.40	84.04	83.11	84.02	32,470	+1.13(+1.37%)
Dec 20, 2022	82.60	83.25	82.42	82.89	28,637	+0.02(+0.02%)
Dec 19, 2022	83.21	83.60	82.47	82.87	38,093	-0.47(-0.57%)
Dec 16, 2022	83.84	83.85	82.58	83.35	22,116	-1.38(-1.63%)
Dec 15, 2022	85.50	85.59	84.50	84.73	40,439	-1.19(-1.38%)
Dec 14, 2022	85.97	87.09	85.51	85.92	53,469	-0.05(-0.06%)
Dec 13, 2022	87.06	87.32	85.11	85.97	51,067	+0.28(+0.33%)
Dec 12, 2022	84.49	85.70	84.17	85.68	64,271	+1.69(+2.01%)
Dec 09, 2022	84.09	84.67	83.96	83.99	23,109	-0.36(-0.42%)
Dec 08, 2022	83.75	84.62	83.68	84.35	31,479	+0.48(+0.57%)
Dec 07, 2022	84.08	84.72	83.56	83.87	26,221	-0.37(-0.44%)
Dec 06, 2022	83.96	84.24	83.37	84.24	49,835	+0.24(+0.28%)
Dec 05, 2022	83.82	84.20	83.72	84.00	29,285	-0.47(-0.56%)
Dec 02, 2022	83.91	84.61	83.61	84.47	59,139	-0.27(-0.32%)
Dec 01, 2022	85.16	85.97	84.59	84.74	53,398	-0.06(-0.07%)
Nov 30, 2022	82.85	84.91	82.63	84.80	215,836	+2.03(+2.45%)
Nov 29, 2022	83.01	83.01	82.33	82.77	22,951	-0.54(-0.64%)
Nov 28, 2022	83.75	83.75	83.02	83.31	32,157	-0.77(-0.91%)
Nov 25, 2022	83.91	84.38	83.91	84.08	9,104	+0.43(+0.51%)
Nov 23, 2022	82.69	83.68	82.69	83.65	51,556	+0.85(+1.02%)
Nov 22, 2022	82.58	83.25	82.36	82.80	60,594	+0.67(+0.82%)
Nov 21, 2022	81.62	82.28	81.62	82.13	89,354	+0.45(+0.55%)
Nov 18, 2022	80.69	81.77	80.69	81.68	33,317	+1.60(+1.99%)
Nov 17, 2022	80.42	80.48	79.74	80.08	83,405	-1.29(-1.58%)
Nov 16, 2022	80.72	81.70	80.72	81.37	49,736	+0.74(+0.92%)
Nov 15, 2022	80.72	81.14	79.72	80.63	66,145	+0.75(+0.94%)
Nov 14, 2022	80.66	81.18	79.88	79.88	42,878	-0.91(-1.12%)
Nov 11, 2022	81.81	81.81	80.15	80.78	59,817	-0.93(-1.14%)
Nov 10, 2022	80.13	81.82	79.36	81.71	52,870	+3.55(+4.54%)
Nov 09, 2022	78.48	79.02	78.04	78.17	45,770	-0.69(-0.88%)
Nov 08, 2022	78.29	79.21	78.16	78.86	38,378	+0.69(+0.89%)
Nov 07, 2022	79.28	79.28	77.07	78.17	30,022	-1.25(-1.57%)
Nov 04, 2022	79.62	79.62	78.17	79.42	69,965	+0.32(+0.40%)
Nov 03, 2022	77.94	79.80	77.63	79.10	127,006	+0.43(+0.55%)
Nov 02, 2022	79.20	80.74	78.65	78.67	47,018	-0.82(-1.03%)
Nov 01, 2022	79.80	79.80	79.06	79.49	103,225	+0.19(+0.24%)
Oct 31, 2022	79.78	79.78	78.91	79.29	27,057	-0.55(-0.69%)
Oct 28, 2022	78.07	79.86	78.07	79.84	35,279	+1.88(+2.42%)
Oct 27, 2022	77.78	78.91	77.78	77.96	62,060	+0.46(+0.60%)
Oct 26, 2022	77.84	78.14	77.19	77.50	98,586	-0.13(-0.17%)
Oct 25, 2022	76.17	77.76	76.17	77.63	48,107	+1.52(+1.99%)
Oct 24, 2022	75.87	76.64	75.47	76.11	51,457	+0.61(+0.81%)
Oct 21, 2022	74.43	75.98	73.94	75.50	71,548	+1.29(+1.74%)
Oct 20, 2022	76.16	76.16	73.90	74.21	43,742	-1.86(-2.45%)
Oct 19, 2022	76.27	76.49	75.40	76.07	67,723	-0.86(-1.12%)
Oct 18, 2022	76.67	77.25	76.29	76.94	76,094	+1.35(+1.78%)
Oct 17, 2022	74.98	76.23	74.98	75.59	118,739	+1.60(+2.16%)
Oct 14, 2022	75.93	76.35	73.73	74.00	89,616	-1.17(-1.56%)
Oct 13, 2022	72.21	75.39	72.03	75.17	188,339	+1.77(+2.41%)
Oct 12, 2022	75.71	75.71	73.34	73.40	156,240	-2.35(-3.11%)
Oct 11, 2022	75.62	76.65	75.33	75.76	230,857	-0.15(-0.20%)
Oct 10, 2022	75.84	76.71	75.82	75.91	89,984	+0.06(+0.08%)
Oct 07, 2022	77.29	77.29	75.36	75.85	355,727	-1.68(-2.17%)
Oct 06, 2022	79.78	79.78	77.49	77.53	109,026	-2.63(-3.28%)
Oct 05, 2022	80.89	80.89	79.40	80.17	59,707	-1.75(-2.14%)
Oct 04, 2022	80.66	81.95	80.66	81.92	102,114	+1.67(+2.08%)

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.