Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	86.75	87.00	85.61	86.81	75,100	-0.25(-0.28%)
Dec 29, 2022	85.86	87.53	85.24	87.05	96,361	+2.09(+2.46%)
Dec 28, 2022	86.48	86.69	84.26	84.96	98,542	-1.28(-1.48%)
Dec 27, 2022	85.96	87.04	85.24	86.24	87,198	+0.76(+0.89%)
Dec 23, 2022	85.21	85.96	84.02	85.48	89,805	+0.17(+0.20%)
Dec 22, 2022	86.69	86.69	83.09	85.31	109,670	-2.22(-2.54%)
Dec 21, 2022	86.38	88.54	86.10	87.53	153,231	+2.53(+2.98%)
Dec 20, 2022	84.13	85.91	84.10	85.00	117,929	+1.61(+1.93%)
Dec 19, 2022	84.60	85.71	82.40	83.39	226,340	-0.92(-1.09%)
Dec 16, 2022	82.08	84.59	82.08	84.32	534,465	+0.97(+1.17%)
Dec 15, 2022	84.59	84.63	82.70	83.34	176,797	-2.28(-2.66%)
Dec 14, 2022	85.45	87.26	84.65	85.62	170,979	-0.03(-0.03%)
Dec 13, 2022	85.37	87.51	84.66	85.65	207,865	+1.98(+2.37%)
Dec 12, 2022	82.47	83.77	82.17	83.67	92,943	+1.41(+1.71%)
Dec 09, 2022	83.55	84.68	82.10	82.26	134,587	-1.65(-1.96%)
Dec 08, 2022	83.12	84.47	82.17	83.91	157,091	+1.66(+2.01%)
Dec 07, 2022	80.54	82.71	80.54	82.25	115,771	+1.65(+2.04%)
Dec 06, 2022	81.11	81.86	79.79	80.61	67,325	-0.66(-0.82%)
Dec 05, 2022	81.69	81.69	80.59	81.27	98,982	-1.06(-1.29%)
Dec 02, 2022	79.46	82.50	79.04	82.33	101,682	+1.78(+2.20%)
Dec 01, 2022	80.95	81.54	78.96	80.56	92,804	+0.64(+0.81%)
Nov 30, 2022	74.58	79.91	74.30	79.91	176,265	+4.88(+6.50%)
Nov 29, 2022	76.38	76.68	75.03	75.03	91,297	-1.17(-1.54%)
Nov 28, 2022	77.81	77.91	76.13	76.20	114,331	-2.75(-3.48%)
Nov 25, 2022	79.50	79.66	78.94	78.95	16,830	-0.43(-0.54%)
Nov 23, 2022	78.84	79.63	77.90	79.38	47,246	+0.43(+0.54%)
Nov 22, 2022	77.81	79.10	77.70	78.95	49,139	+2.17(+2.83%)
Nov 21, 2022	76.29	77.19	75.97	76.78	118,223	+0.30(+0.39%)
Nov 18, 2022	79.19	79.41	76.46	76.48	133,412	-1.84(-2.34%)
Nov 17, 2022	78.07	78.35	77.10	78.31	116,401	-1.26(-1.58%)
Nov 16, 2022	81.51	81.51	79.00	79.57	76,670	-2.29(-2.80%)
Nov 15, 2022	82.54	83.95	81.62	81.87	141,741	+0.79(+0.97%)
Nov 14, 2022	77.80	81.37	77.67	81.08	134,890	+3.18(+4.08%)
Nov 11, 2022	79.73	80.06	77.78	77.90	108,187	-0.84(-1.07%)
Nov 10, 2022	77.72	79.08	77.52	78.74	98,937	+3.83(+5.12%)
Nov 09, 2022	74.90	75.62	74.07	74.91	92,101	-0.62(-0.83%)
Nov 08, 2022	73.42	75.89	73.42	75.53	127,561	+2.69(+3.70%)
Nov 07, 2022	72.22	73.51	70.90	72.84	126,970	+1.44(+2.01%)
Nov 04, 2022	71.15	73.58	70.62	71.40	213,683	+2.28(+3.30%)
Nov 03, 2022	64.94	70.37	64.27	69.12	201,534	+2.35(+3.52%)
Nov 02, 2022	80.42	80.42	66.61	66.77	733,430	-18.30(-21.51%)
Nov 01, 2022	86.83	87.10	84.90	85.08	125,769	+0.19(+0.22%)
Oct 31, 2022	84.77	85.46	84.04	84.89	105,634	-0.10(-0.12%)
Oct 28, 2022	82.96	85.09	82.05	84.99	79,755	+2.33(+2.82%)
Oct 27, 2022	83.43	84.14	82.39	82.66	83,314	-0.70(-0.84%)
Oct 26, 2022	83.01	85.27	82.85	83.36	81,663	+1.23(+1.50%)
Oct 25, 2022	80.37	82.32	79.52	82.14	110,959	+1.92(+2.40%)
Oct 24, 2022	81.26	81.56	79.06	80.22	149,974	-0.57(-0.71%)
Oct 21, 2022	77.30	80.80	77.15	80.79	109,772	+3.77(+4.90%)
Oct 20, 2022	78.54	79.15	76.53	77.02	136,991	-2.18(-2.75%)
Oct 19, 2022	79.13	80.45	77.90	79.19	232,738	-1.16(-1.44%)
Oct 18, 2022	82.19	82.19	79.35	80.35	142,336	-0.39(-0.48%)
Oct 17, 2022	81.45	82.61	80.05	80.74	131,469	+1.17(+1.47%)
Oct 14, 2022	82.11	82.11	78.74	79.57	102,583	-1.57(-1.94%)
Oct 13, 2022	77.90	81.20	76.82	81.15	198,143	+1.43(+1.79%)
Oct 12, 2022	81.26	81.26	79.63	79.72	55,647	-1.80(-2.21%)
Oct 11, 2022	81.91	83.42	81.22	81.52	149,080	-0.83(-1.01%)
Oct 10, 2022	82.05	82.68	81.15	82.35	51,872	+1.02(+1.25%)
Oct 07, 2022	82.47	83.05	80.82	81.33	91,368	-2.19(-2.62%)
Oct 06, 2022	83.72	84.93	83.28	83.52	84,175	-1.18(-1.39%)
Oct 05, 2022	83.95	85.34	83.37	84.70	129,694	-0.02(-0.02%)
Oct 04, 2022	83.18	85.49	83.18	84.72	103,150	+4.20(+5.22%)

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.