Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.82	81.73	80.43	81.03	718,177	-0.66(-0.81%)
Dec 29, 2022	80.79	81.98	80.20	81.69	787,529	+1.18(+1.47%)
Dec 28, 2022	81.87	82.18	80.47	80.51	737,049	-1.07(-1.32%)
Dec 27, 2022	81.53	82.08	80.85	81.58	784,962	+0.19(+0.23%)
Dec 23, 2022	80.52	81.45	79.60	81.39	306,359	+0.91(+1.13%)
Dec 22, 2022	80.38	81.06	78.48	80.49	513,737	-0.74(-0.91%)
Dec 21, 2022	79.65	81.31	79.12	81.23	731,004	+2.07(+2.61%)
Dec 20, 2022	78.97	80.17	78.97	79.16	949,314	+0.31(+0.39%)
Dec 19, 2022	79.29	79.92	78.36	78.85	1,639,383	-0.49(-0.62%)
Dec 16, 2022	77.86	79.96	77.24	79.34	1,492,281	+1.06(+1.36%)
Dec 15, 2022	80.37	81.09	78.12	78.28	1,299,439	-4.03(-4.90%)
Dec 14, 2022	81.73	83.86	81.07	82.31	1,135,347	+1.25(+1.54%)
Dec 13, 2022	80.44	81.29	79.91	81.06	1,862,789	+2.87(+3.67%)
Dec 12, 2022	79.26	79.71	77.37	78.19	1,542,510	-0.92(-1.16%)
Dec 09, 2022	80.16	80.92	79.00	79.11	1,209,722	-1.17(-1.46%)
Dec 08, 2022	80.17	81.06	79.21	80.28	5,471,555	+0.73(+0.92%)
Dec 07, 2022	80.95	82.56	79.22	79.55	1,929,068	-1.56(-1.92%)
Dec 06, 2022	81.26	82.29	80.29	81.11	1,274,940	-0.29(-0.35%)
Dec 05, 2022	81.80	82.29	80.83	81.39	1,354,147	-1.49(-1.80%)
Dec 02, 2022	80.60	83.09	79.87	82.88	761,588	+1.34(+1.64%)
Dec 01, 2022	81.74	82.91	80.84	81.54	1,023,308	+0.51(+0.63%)
Nov 30, 2022	79.06	81.06	77.96	81.03	1,400,232	+1.95(+2.47%)
Nov 29, 2022	79.62	80.06	78.68	79.08	633,206	-0.65(-0.82%)
Nov 28, 2022	80.44	80.89	79.34	79.73	1,208,782	-1.95(-2.39%)
Nov 25, 2022	81.40	82.13	80.90	81.68	299,970	+0.24(+0.29%)
Nov 23, 2022	79.82	81.57	79.62	81.44	925,242	+1.36(+1.70%)
Nov 22, 2022	78.98	80.48	78.86	80.08	574,349	+1.48(+1.88%)
Nov 21, 2022	78.68	79.72	78.11	78.60	1,424,841	-0.64(-0.81%)
Nov 18, 2022	78.44	79.55	77.54	79.24	964,495	+2.09(+2.71%)
Nov 17, 2022	76.69	78.06	76.69	77.16	1,063,995	-0.83(-1.06%)
Nov 16, 2022	77.11	78.44	76.77	77.98	791,571	+0.70(+0.91%)
Nov 15, 2022	79.62	80.41	77.09	77.28	910,082	-0.67(-0.86%)
Nov 14, 2022	78.16	78.95	77.61	77.95	1,045,997	-0.63(-0.80%)
Nov 11, 2022	76.80	79.03	76.15	78.58	1,075,649	+2.09(+2.73%)
Nov 10, 2022	73.57	76.51	73.20	76.49	1,441,827	+5.31(+7.46%)
Nov 09, 2022	75.08	75.17	71.14	71.18	1,161,329	-4.46(-5.90%)
Nov 08, 2022	74.17	76.32	74.06	75.65	1,424,044	+1.23(+1.65%)
Nov 07, 2022	74.46	75.63	73.58	74.42	2,261,430	+0.64(+0.87%)
Nov 04, 2022	73.54	73.88	71.21	73.78	2,201,958	+1.37(+1.89%)
Nov 03, 2022	69.15	73.12	67.86	72.41	5,251,921	+6.80(+10.37%)
Nov 02, 2022	67.89	67.90	65.61	65.61	2,753,953	-2.16(-3.19%)
Nov 01, 2022	68.17	68.89	67.23	67.77	1,939,046	+0.36(+0.54%)
Oct 31, 2022	66.68	67.74	66.05	67.41	2,052,868	+0.47(+0.70%)
Oct 28, 2022	67.12	68.73	66.55	66.94	3,624,479	-0.09(-0.13%)
Oct 27, 2022	68.01	69.62	66.84	67.03	4,672,106	-1.36(-1.98%)
Oct 26, 2022	68.80	69.87	67.38	68.38	4,798,672	-1.09(-1.57%)
Oct 25, 2022	75.96	76.12	64.87	69.48	9,771,774	-14.07(-16.85%)
Oct 24, 2022	83.00	84.73	82.77	83.55	1,983,298	+1.05(+1.27%)
Oct 21, 2022	81.45	83.29	80.77	82.50	2,279,730	+1.39(+1.71%)
Oct 20, 2022	81.85	83.24	80.52	81.11	1,137,379	-0.54(-0.66%)
Oct 19, 2022	82.61	83.33	80.69	81.65	963,206	-1.72(-2.06%)
Oct 18, 2022	84.13	84.90	82.04	83.37	729,717	+1.46(+1.79%)
Oct 17, 2022	81.46	82.22	80.13	81.91	1,857,979	+1.80(+2.25%)
Oct 14, 2022	82.17	82.78	79.97	80.11	848,869	-1.56(-1.91%)
Oct 13, 2022	78.48	82.17	77.13	81.67	810,178	+1.66(+2.08%)
Oct 12, 2022	79.81	80.30	79.00	80.01	1,132,892	+0.17(+0.21%)
Oct 11, 2022	79.74	80.89	78.96	79.84	808,372	-0.38(-0.48%)
Oct 10, 2022	80.23	80.83	79.54	80.23	826,650	+0.49(+0.62%)
Oct 07, 2022	81.12	81.32	79.21	79.74	921,622	-2.76(-3.35%)
Oct 06, 2022	83.08	84.05	82.21	82.50	1,192,227	-0.98(-1.18%)
Oct 05, 2022	81.85	84.22	81.32	83.48	1,550,183	+0.50(+0.60%)
Oct 04, 2022	82.40	83.28	81.64	82.98	3,502,181	+2.27(+2.81%)

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.