Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.38	83.89	81.49	83.74	508,011	-0.38(-0.45%)
Dec 29, 2022	81.94	84.67	81.94	84.12	579,489	+3.84(+4.79%)
Dec 28, 2022	81.37	82.60	79.80	80.28	563,817	-1.74(-2.12%)
Dec 27, 2022	81.87	82.54	79.67	82.01	542,278	-0.70(-0.85%)
Dec 23, 2022	81.89	82.75	79.36	82.72	552,767	+0.21(+0.25%)
Dec 22, 2022	81.61	82.94	80.68	82.51	1,475,054	-1.65(-1.96%)
Dec 21, 2022	84.06	85.21	83.02	84.16	926,458	+1.07(+1.28%)
Dec 20, 2022	80.19	84.34	78.77	83.09	1,210,106	+3.31(+4.15%)
Dec 19, 2022	80.47	81.32	76.83	79.78	973,951	-1.51(-1.86%)
Dec 16, 2022	80.64	81.73	79.09	81.29	1,922,334	+0.79(+0.98%)
Dec 15, 2022	83.67	83.99	80.48	80.50	1,159,879	-3.86(-4.58%)
Dec 14, 2022	84.59	86.76	83.55	84.37	1,038,049	-1.67(-1.94%)
Dec 13, 2022	87.73	90.47	84.76	86.04	833,031	+2.76(+3.31%)
Dec 12, 2022	80.27	83.78	80.25	83.28	591,043	+2.22(+2.74%)
Dec 09, 2022	81.87	83.45	81.02	81.06	514,500	-2.12(-2.54%)
Dec 08, 2022	81.40	83.26	80.48	83.17	726,961	+2.39(+2.96%)
Dec 07, 2022	79.85	81.29	79.17	80.78	524,357	+0.17(+0.21%)
Dec 06, 2022	84.65	85.40	79.67	80.61	1,056,926	-4.26(-5.02%)
Dec 05, 2022	82.79	85.48	82.61	84.87	832,536	+1.99(+2.40%)
Dec 02, 2022	80.55	82.95	80.16	82.88	645,912	+0.57(+0.70%)
Dec 01, 2022	82.88	83.78	79.92	82.31	733,689	-0.57(-0.69%)
Nov 30, 2022	78.16	83.12	75.76	82.88	884,909	+5.31(+6.84%)
Nov 29, 2022	77.81	78.41	76.67	77.58	564,368	-0.12(-0.15%)
Nov 28, 2022	78.85	79.85	77.39	77.70	1,182,531	-2.44(-3.05%)
Nov 25, 2022	79.61	80.63	79.16	80.14	277,364	-0.11(-0.14%)
Nov 23, 2022	74.97	80.81	74.97	80.25	912,735	+4.94(+6.56%)
Nov 22, 2022	73.21	75.41	71.47	75.31	687,790	+3.09(+4.27%)
Nov 21, 2022	72.39	72.80	70.59	72.22	425,384	-1.28(-1.74%)
Nov 18, 2022	75.83	76.06	73.03	73.50	506,665	-0.50(-0.68%)
Nov 17, 2022	70.77	74.16	70.27	74.01	675,592	+0.92(+1.25%)
Nov 16, 2022	78.04	78.04	72.79	73.09	940,553	-6.75(-8.46%)
Nov 15, 2022	79.13	80.47	78.46	79.84	799,030	+3.65(+4.79%)
Nov 14, 2022	78.46	78.94	75.25	76.19	743,130	-2.98(-3.76%)
Nov 11, 2022	76.30	79.97	74.99	79.17	862,492	+3.26(+4.30%)
Nov 10, 2022	68.06	76.17	67.72	75.91	1,510,588	+11.75(+18.31%)
Nov 09, 2022	65.46	66.07	63.84	64.16	863,515	-2.74(-4.10%)
Nov 08, 2022	67.34	69.27	65.30	66.90	777,685	+0.16(+0.24%)
Nov 07, 2022	67.37	67.44	64.49	66.74	1,588,053	+0.50(+0.75%)
Nov 04, 2022	68.96	69.59	65.37	66.24	2,191,286	-1.94(-2.84%)
Nov 03, 2022	73.82	74.06	67.37	68.18	2,496,185	-10.64(-13.49%)
Nov 02, 2022	81.64		78.32	78.82	1,070,101	-3.42(-4.16%)
Nov 01, 2022	83.27	83.47	81.48	82.24	609,352	+1.26(+1.56%)
Oct 31, 2022	82.67	82.67	80.80	80.98	627,435	-2.40(-2.87%)
Oct 28, 2022	78.98	83.49	78.55	83.37	643,328	+4.54(+5.76%)
Oct 27, 2022	80.73	81.39	78.73	78.83	568,422	-1.06(-1.33%)
Oct 26, 2022	79.57	82.65	79.24	79.89	344,118	-0.86(-1.06%)
Oct 25, 2022	78.50	80.81	78.40	80.75	674,919	+2.95(+3.79%)
Oct 24, 2022	77.95	79.38	76.64	77.80	465,556	-0.29(-0.37%)
Oct 21, 2022	76.26	78.13	75.33	78.09	542,538	+1.57(+2.05%)
Oct 20, 2022	77.52	79.48	75.86	76.52	644,019	-0.02(-0.03%)
Oct 19, 2022	74.89	76.77	74.35	76.54	551,001	+1.05(+1.40%)
Oct 18, 2022	77.72	78.34	74.65	75.48	539,980	+0.18(+0.24%)
Oct 17, 2022	75.50	75.83	74.05	75.31	783,861	+1.72(+2.34%)
Oct 14, 2022	78.52	78.54	73.18	73.58	771,096	-4.20(-5.40%)
Oct 13, 2022	72.50	78.61	71.43	77.78	982,064	+1.79(+2.36%)
Oct 12, 2022	77.38	78.13	75.49	75.99	512,370	-2.23(-2.85%)
Oct 11, 2022	78.86	79.81	76.14	78.22	1,039,003	-2.03(-2.53%)
Oct 10, 2022	81.91	82.59	78.98	80.25	463,589	-1.44(-1.76%)
Oct 07, 2022	84.07	84.22	81.20	81.68	653,822	-5.11(-5.88%)
Oct 06, 2022	87.47	89.17	86.61	86.79	337,021	-1.18(-1.34%)
Oct 05, 2022	85.39	88.65	84.54	87.97	518,886	+0.35(+0.40%)
Oct 04, 2022	86.91	87.85	86.27	87.62	519,069	+3.27(+3.88%)

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.