Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	87.55	87.57	86.09	87.68	515,187	-0.05(-0.05%)
Dec 29, 2022	85.57	87.78	85.55	87.72	659,755	+2.04(+2.38%)
Dec 28, 2022	86.36	87.10	85.45	85.68	717,925	-0.98(-1.13%)
Dec 27, 2022	86.14	86.87	85.73	86.66	416,417	+0.85(+1.00%)
Dec 23, 2022	84.53	85.86	84.53	85.81	313,093	+1.22(+1.44%)
Dec 22, 2022	84.34	85.03	83.72	84.59	418,077	-0.48(-0.56%)
Dec 21, 2022	83.79	85.17	83.03	85.07	409,960	+1.59(+1.91%)
Dec 20, 2022	83.15	83.86	82.93	83.48	315,136	+0.03(+0.03%)
Dec 19, 2022	84.01	84.69	80.14	83.45	499,599	-0.55(-0.65%)
Dec 16, 2022	84.33	84.33	82.90	83.99	1,059,807	-0.44(-0.52%)
Dec 15, 2022	85.86	86.07	84.20	84.44	681,469	-1.71(-1.98%)
Dec 14, 2022	85.37	87.61	85.37	86.15	893,141	+0.53(+0.62%)
Dec 13, 2022	86.62	87.35	85.51	85.62	654,593	-0.23(-0.27%)
Dec 12, 2022	84.83	85.88	84.77	85.85	715,260	+1.13(+1.34%)
Dec 09, 2022	85.29	85.55	84.30	84.71	776,265	-0.63(-0.74%)
Dec 08, 2022	84.74	86.31	84.58	85.35	561,639	+0.60(+0.71%)
Dec 07, 2022	85.24	85.41	84.62	84.74	432,323	-0.65(-0.76%)
Dec 06, 2022	86.22	86.53	84.48	85.40	745,140	-0.65(-0.76%)
Dec 05, 2022	85.90	86.41	85.54	86.05	495,483	-0.54(-0.62%)
Dec 02, 2022	85.60	87.14	85.60	86.59	435,615	+0.17(+0.20%)
Dec 01, 2022	84.28	87.11	84.28	86.41	629,197	+1.09(+1.27%)
Nov 30, 2022	82.51	85.73	82.31	85.33	841,979	+2.46(+2.97%)
Nov 29, 2022	82.78	83.13	82.07	82.87	356,706	-0.12(-0.15%)
Nov 28, 2022	83.49	83.89	82.87	83.00	379,860	-0.95(-1.13%)
Nov 25, 2022	82.98	83.99	81.88	83.95	338,737	+1.02(+1.23%)
Nov 23, 2022	82.53	83.45	82.51	82.93	585,329	-0.07(-0.08%)
Nov 22, 2022	81.62	83.06	81.49	83.00	504,987	+1.85(+2.28%)
Nov 21, 2022	81.23	81.40	80.68	81.14	410,709	-0.28(-0.34%)
Nov 18, 2022	81.26	81.60	80.75	81.42	552,883	+0.92(+1.15%)
Nov 17, 2022	80.02	81.09	79.43	80.50	664,895	+0.36(+0.44%)
Nov 16, 2022	79.09	80.24	79.09	80.14	644,873	+1.00(+1.26%)
Nov 15, 2022	80.09	80.66	78.55	79.14	596,543	-0.51(-0.64%)
Nov 14, 2022	79.21	80.51	79.21	79.65	510,313	+0.25(+0.31%)
Nov 11, 2022	79.61	80.18	78.42	79.40	602,880	-0.44(-0.55%)
Nov 10, 2022	80.85	81.12	79.15	79.85	870,725	+1.38(+1.76%)
Nov 09, 2022	77.31	79.43	76.59	78.46	1,052,347	-0.05(-0.06%)
Nov 08, 2022	78.15	79.38	77.62	78.51	700,841	+0.72(+0.93%)
Nov 07, 2022	78.36	78.74	77.25	77.79	685,985	-0.57(-0.72%)
Nov 04, 2022	77.80	78.58	77.15	78.36	615,138	+0.98(+1.27%)
Nov 03, 2022	79.62	79.84	77.09	77.38	567,281	-3.03(-3.77%)
Nov 02, 2022	81.04	82.31	80.35	80.41	480,239	-0.89(-1.10%)
Nov 01, 2022	82.81	83.22	81.11	81.31	585,835	-1.57(-1.90%)
Oct 31, 2022	82.39	83.29	82.08	82.88	607,326	-0.13(-0.16%)
Oct 28, 2022	81.33	83.13	81.16	83.01	457,289	+1.79(+2.20%)
Oct 27, 2022	81.24	82.10	81.11	81.23	693,349	+0.11(+0.13%)
Oct 26, 2022	81.08	81.87	80.55	81.12	580,743	-0.07(-0.08%)
Oct 25, 2022	79.99	81.30	79.99	81.19	536,728	+0.97(+1.21%)
Oct 24, 2022	79.52	80.40	78.98	80.22	916,485	+1.38(+1.75%)
Oct 21, 2022	76.78	79.21	76.55	78.84	774,899	+1.73(+2.24%)
Oct 20, 2022	78.03	78.45	76.70	77.11	730,220	-0.57(-0.73%)
Oct 19, 2022	77.93	78.18	77.37	77.68	489,856	-0.56(-0.71%)
Oct 18, 2022	77.89	78.37	77.07	78.23	563,922	+1.20(+1.56%)
Oct 17, 2022	76.49	77.70	76.49	77.03	587,372	+1.16(+1.53%)
Oct 14, 2022	77.59	78.03	75.81	75.87	773,751	-1.45(-1.88%)
Oct 13, 2022	75.04	77.75	74.92	77.32	684,604	+1.28(+1.68%)
Oct 12, 2022	76.92	77.11	76.03	76.04	626,750	-1.11(-1.44%)
Oct 11, 2022	77.26	78.27	76.78	77.16	457,610	-0.20(-0.26%)
Oct 10, 2022	78.04	78.41	77.19	77.36	278,215	-0.68(-0.87%)
Oct 07, 2022	78.26	78.50	77.72	78.04	363,932	-0.85(-1.08%)
Oct 06, 2022	79.38	79.95	78.63	78.90	484,939	-1.03(-1.29%)
Oct 05, 2022	79.40	80.56	79.38	79.92	641,467	+0.21(+0.27%)
Oct 04, 2022	78.42	79.83	78.42	79.71	445,102	+1.92(+2.47%)

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.