Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	85.01	86.28	84.75	86.20	324,473	+0.56(+0.65%)
Dec 29, 2022	84.88	86.23	84.88	85.64	351,657	+1.41(+1.67%)
Dec 28, 2022	86.72	86.84	83.81	84.24	368,730	-2.17(-2.51%)
Dec 27, 2022	85.44	86.71	84.94	86.41	251,183	+1.03(+1.20%)
Dec 23, 2022	84.64	85.76	84.17	85.38	273,082	+0.54(+0.63%)
Dec 22, 2022	85.51	85.81	82.81	84.84	438,312	-1.36(-1.58%)
Dec 21, 2022	85.88	86.54	85.74	86.20	504,124	+1.49(+1.75%)
Dec 20, 2022	83.50	85.79	83.50	84.71	629,149	+1.18(+1.42%)
Dec 19, 2022	83.29	84.33	82.81	83.53	593,070	+0.51(+0.61%)
Dec 16, 2022	81.25	83.48	81.12	83.02	948,618	+0.79(+0.96%)
Dec 15, 2022	83.94	83.94	82.04	82.23	474,612	-3.00(-3.52%)
Dec 14, 2022	86.57	87.22	84.86	85.23	357,866	-0.70(-0.82%)
Dec 13, 2022	87.11	87.20	84.77	85.94	290,678	+0.93(+1.09%)
Dec 12, 2022	84.37	85.16	83.54	85.01	448,602	+0.48(+0.57%)
Dec 09, 2022	85.53	86.02	84.38	84.53	293,035	-1.10(-1.29%)
Dec 08, 2022	85.24	86.37	84.82	85.63	320,127	+0.85(+1.00%)
Dec 07, 2022	85.64	86.10	84.33	84.78	541,387	-1.47(-1.70%)
Dec 06, 2022	86.09	86.38	85.11	86.25	414,334	+0.31(+0.36%)
Dec 05, 2022	87.93	87.93	85.10	85.94	420,933	-2.82(-3.18%)
Dec 02, 2022	88.19	89.11	87.89	88.76	441,536	-0.53(-0.59%)
Dec 01, 2022	90.58	90.75	89.14	89.29	396,744	-0.70(-0.78%)
Nov 30, 2022	88.84	90.27	87.29	89.99	435,574	+1.31(+1.48%)
Nov 29, 2022	88.68	89.61	88.42	88.68	220,471	+0.29(+0.33%)
Nov 28, 2022	90.04	90.44	87.80	88.39	325,785	-2.52(-2.77%)
Nov 25, 2022	91.16	91.59	90.32	90.91	124,964	+0.10(+0.11%)
Nov 23, 2022	91.63	91.72	90.18	90.81	258,015	-0.81(-0.89%)
Nov 22, 2022	91.17	92.07	90.85	91.62	322,850	+1.25(+1.38%)
Nov 21, 2022	89.41	90.84	89.41	90.37	281,785	+0.27(+0.30%)
Nov 18, 2022	90.68	90.68	88.73	90.10	275,341	+0.70(+0.79%)
Nov 17, 2022	88.10	89.47	87.34	89.40	403,293	-0.21(-0.23%)
Nov 16, 2022	91.33	91.59	88.99	89.60	401,129	-1.95(-2.12%)
Nov 15, 2022	91.50	92.38	91.07	91.55	352,474	+0.95(+1.05%)
Nov 14, 2022	89.57	91.86	89.57	90.60	522,343	+0.13(+0.14%)
Nov 11, 2022	88.65	90.87	88.54	90.47	388,690	+2.46(+2.80%)
Nov 10, 2022	87.57	88.13	86.27	88.01	402,534	+3.86(+4.59%)
Nov 09, 2022	84.56	86.14	84.05	84.14	246,049	-1.72(-2.00%)
Nov 08, 2022	86.78	87.77	84.72	85.86	298,378	-0.55(-0.64%)
Nov 07, 2022	86.56	86.58	84.98	86.41	320,028	+0.40(+0.46%)
Nov 04, 2022	85.50	86.34	83.78	86.01	360,299	+2.10(+2.51%)
Nov 03, 2022	81.95	84.72	81.54	83.91	305,904	+0.69(+0.83%)
Nov 02, 2022	84.77	85.97	83.01	83.22	328,246	-2.14(-2.51%)
Nov 01, 2022	85.75	86.11	84.60	85.36	392,851	+0.07(+0.08%)
Oct 31, 2022	84.87	86.00	84.52	85.30	584,616	-0.26(-0.31%)
Oct 28, 2022	83.25	85.90	82.84	85.56	656,059	+2.93(+3.54%)
Oct 27, 2022	78.93	84.42	78.52	82.63	793,949	+0.23(+0.28%)
Oct 26, 2022	82.13	83.99	81.86	82.40	611,981	+0.56(+0.69%)
Oct 25, 2022	80.52	82.10	80.40	81.84	405,550	+1.11(+1.37%)
Oct 24, 2022	80.28	81.14	79.52	80.73	405,128	+1.15(+1.45%)
Oct 21, 2022	75.94	80.14	75.37	79.58	600,833	+3.90(+5.15%)
Oct 20, 2022	76.66	78.23	75.65	75.68	429,565	-1.10(-1.43%)
Oct 19, 2022	76.37	77.14	75.68	76.78	311,416	-0.28(-0.36%)
Oct 18, 2022	77.21	77.88	76.22	77.06	323,740	+1.64(+2.17%)
Oct 17, 2022	74.80	75.96	74.59	75.42	451,993	+2.05(+2.80%)
Oct 14, 2022	75.36	75.71	73.28	73.37	341,772	-1.63(-2.17%)
Oct 13, 2022	71.11	75.48	70.35	74.99	578,616	+2.45(+3.38%)
Oct 12, 2022	73.27	73.54	72.29	72.54	561,960	-0.55(-0.76%)
Oct 11, 2022	71.85	74.31	71.52	73.09	628,234	+0.78(+1.07%)
Oct 10, 2022	72.81	73.38	71.79	72.32	298,368	+0.05(+0.07%)
Oct 07, 2022	73.37	73.54	71.99	72.27	364,684	-1.76(-2.38%)
Oct 06, 2022	74.46	75.42	73.59	74.03	359,192	-1.00(-1.33%)
Oct 05, 2022	73.84	76.02	73.59	75.03	462,601	+0.12(+0.16%)
Oct 04, 2022	71.93	75.06	71.87	74.92	583,734	+4.36(+6.18%)

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.