Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	77.71	78.85	76.83	78.53	100,849	+0.61(+0.78%)
Dec 29, 2022	77.00	78.22	75.76	77.92	81,857	+1.89(+2.49%)
Dec 28, 2022	78.51	78.71	75.92	76.03	104,699	-2.06(-2.64%)
Dec 27, 2022	79.16	79.48	77.73	78.10	74,319	-0.75(-0.95%)
Dec 23, 2022	79.47	79.64	78.65	78.84	51,256	-0.63(-0.79%)
Dec 22, 2022	80.67	80.67	78.50	79.47	77,910	-0.89(-1.11%)
Dec 21, 2022	80.36	82.35	78.81	80.37	76,124	+0.31(+0.39%)
Dec 20, 2022	78.30	80.19	77.77	80.06	114,365	+1.78(+2.28%)
Dec 19, 2022	81.79	81.79	78.27	78.27	117,828	-3.73(-4.55%)
Dec 16, 2022	82.36	83.66	80.36	82.00	257,745	-1.51(-1.81%)
Dec 15, 2022	83.46	83.72	82.66	83.52	81,347	-0.79(-0.94%)
Dec 14, 2022	85.43	86.62	84.08	84.31	82,472	-1.42(-1.65%)
Dec 13, 2022	87.64	87.93	85.29	85.73	106,331	+0.25(+0.29%)
Dec 12, 2022	85.18	86.10	83.96	85.47	95,397	+0.86(+1.02%)
Dec 09, 2022	84.27	84.90	83.45	84.61	65,083	+0.10(+0.11%)
Dec 08, 2022	83.51	85.46	82.68	84.51	62,259	+1.15(+1.38%)
Dec 07, 2022	85.82	87.83	83.33	83.36	95,162	-2.84(-3.29%)
Dec 06, 2022	86.42	86.84	84.81	86.20	114,319	-0.61(-0.70%)
Dec 05, 2022	87.10	87.94	85.74	86.81	154,176	-1.30(-1.47%)
Dec 02, 2022	85.08	88.53	83.84	88.11	98,691	+2.14(+2.49%)
Dec 01, 2022	84.68	86.54	83.17	85.97	44,779	+2.22(+2.65%)
Nov 30, 2022	82.57	83.86	80.64	83.75	55,529	+1.49(+1.81%)
Nov 29, 2022	80.21	82.81	80.21	82.26	33,479	+2.03(+2.52%)
Nov 28, 2022	82.39	82.59	80.03	80.23	49,555	-2.21(-2.68%)
Nov 25, 2022	82.36	83.38	82.07	82.44	18,695	+0.13(+0.15%)
Nov 23, 2022	82.98	83.85	81.24	82.31	72,461	-0.79(-0.96%)
Nov 22, 2022	83.63	85.02	81.46	83.11	96,221	-0.43(-0.51%)
Nov 21, 2022	83.55	84.45	82.47	83.54	127,274	+0.17(+0.21%)
Nov 18, 2022	83.25	83.96	81.64	83.36	71,760	+1.45(+1.77%)
Nov 17, 2022	80.09	81.98	79.35	81.91	31,634	+1.00(+1.24%)
Nov 16, 2022	81.76	82.27	79.73	80.90	50,965	-0.81(-0.99%)
Nov 15, 2022	82.63	83.29	80.97	81.71	80,609	+0.22(+0.27%)
Nov 14, 2022	82.37	82.70	80.85	81.49	69,289	-1.64(-1.97%)
Nov 11, 2022	83.00	83.99	81.92	83.13	73,900	+0.76(+0.92%)
Nov 10, 2022	82.83	83.09	81.02	82.37	127,639	+1.57(+1.95%)
Nov 09, 2022	82.33	82.72	80.61	80.80	45,715	-2.45(-2.94%)
Nov 08, 2022	84.14	84.14	82.36	83.25	96,174	-1.16(-1.37%)
Nov 07, 2022	82.38	84.78	81.55	84.41	82,651	+2.74(+3.35%)
Nov 04, 2022	79.77	81.81	79.24	81.67	58,305	+1.50(+1.88%)
Nov 03, 2022	83.45	87.40	77.37	80.16	79,860	-2.12(-2.58%)
Nov 02, 2022	88.57	88.57	82.26	82.28	88,821	-5.66(-6.44%)
Nov 01, 2022	86.59	88.04	85.21	87.95	80,006	+2.30(+2.68%)
Oct 31, 2022	85.48	86.81	84.52	85.65	80,062	+0.05(+0.06%)
Oct 28, 2022	83.14	86.05	81.45	85.60	76,764	+2.85(+3.45%)
Oct 27, 2022	83.46	84.23	82.26	82.75	55,665	-0.52(-0.63%)
Oct 26, 2022	82.65	85.00	82.32	83.27	57,791	+1.50(+1.84%)
Oct 25, 2022	78.31	81.97	78.13	81.76	60,616	+3.29(+4.19%)
Oct 24, 2022	78.43	79.48	76.92	78.47	57,534	+0.21(+0.27%)
Oct 21, 2022	77.67	78.47	75.79	78.26	99,323	+1.06(+1.37%)
Oct 20, 2022	77.08	77.71	76.93	77.20	41,000	-0.28(-0.36%)
Oct 19, 2022	77.59	77.74	76.81	77.48	40,151	-0.14(-0.17%)
Oct 18, 2022	77.00	78.44	77.00	77.62	43,427	+1.31(+1.72%)
Oct 17, 2022	75.49	76.91	75.44	76.30	59,636	+1.63(+2.18%)
Oct 14, 2022	76.09	77.16	74.60	74.67	57,167	-1.27(-1.68%)
Oct 13, 2022	74.17	76.07	73.84	75.95	71,224	+0.43(+0.57%)
Oct 12, 2022	77.51	77.51	74.86	75.51	50,124	-1.97(-2.54%)
Oct 11, 2022	77.04	77.96	76.52	77.48	78,771	+0.58(+0.75%)
Oct 10, 2022	76.02	78.28	76.02	76.90	75,092	+0.73(+0.96%)
Oct 07, 2022	76.44	76.86	75.05	76.17	73,025	-0.49(-0.64%)
Oct 06, 2022	77.37	78.83	76.49	76.66	86,890	-0.88(-1.13%)
Oct 05, 2022	76.44	77.78	76.44	77.54	66,538	+0.22(+0.29%)
Oct 04, 2022	76.09	77.91	75.77	77.32	56,284	+2.06(+2.74%)

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.