Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	77.72	78.86	76.84	78.54	100,838	+0.61(+0.78%)
Dec 29, 2022	77.01	78.23	75.77	77.93	81,848	+1.89(+2.49%)
Dec 28, 2022	78.51	78.72	75.93	76.04	104,688	-2.06(-2.64%)
Dec 27, 2022	79.17	79.49	77.74	78.11	74,311	-0.75(-0.95%)
Dec 23, 2022	79.48	79.65	78.66	78.85	51,251	-0.63(-0.79%)
Dec 22, 2022	80.68	80.68	78.50	79.48	77,902	-0.89(-1.11%)
Dec 21, 2022	80.37	82.36	78.81	80.37	76,116	+0.31(+0.39%)
Dec 20, 2022	78.31	80.20	77.78	80.06	114,352	+1.78(+2.28%)
Dec 19, 2022	81.80	81.80	78.28	78.28	117,816	-3.73(-4.55%)
Dec 16, 2022	82.37	83.67	80.37	82.01	257,717	-1.51(-1.81%)
Dec 15, 2022	83.47	83.73	82.67	83.53	81,338	-0.79(-0.94%)
Dec 14, 2022	85.43	86.63	84.09	84.32	82,463	-1.42(-1.65%)
Dec 13, 2022	87.65	87.94	85.30	85.74	106,320	+0.25(+0.29%)
Dec 12, 2022	85.19	86.11	83.97	85.48	95,386	+0.86(+1.02%)
Dec 09, 2022	84.28	84.91	83.46	84.62	65,076	+0.10(+0.11%)
Dec 08, 2022	83.52	85.47	82.69	84.52	62,252	+1.15(+1.38%)
Dec 07, 2022	85.83	87.84	83.34	83.37	95,152	-2.84(-3.29%)
Dec 06, 2022	86.43	86.85	84.81	86.21	114,307	-0.61(-0.70%)
Dec 05, 2022	87.11	87.95	85.74	86.82	154,159	-1.30(-1.47%)
Dec 02, 2022	85.09	88.54	83.84	88.12	98,680	+2.14(+2.49%)
Dec 01, 2022	84.69	86.55	83.18	85.98	44,774	+2.22(+2.65%)
Nov 30, 2022	82.58	83.86	80.65	83.76	55,523	+1.49(+1.81%)
Nov 29, 2022	80.22	82.82	80.22	82.27	33,475	+2.03(+2.52%)
Nov 28, 2022	82.40	82.59	80.04	80.24	49,549	-2.21(-2.68%)
Nov 25, 2022	82.37	83.39	82.08	82.45	18,693	+0.13(+0.15%)
Nov 23, 2022	82.99	83.85	81.25	82.32	72,453	-0.79(-0.96%)
Nov 22, 2022	83.64	85.03	81.47	83.12	96,211	-0.43(-0.51%)
Nov 21, 2022	83.56	84.46	82.48	83.54	127,261	+0.17(+0.21%)
Nov 18, 2022	83.26	83.97	81.64	83.37	71,752	+1.45(+1.77%)
Nov 17, 2022	80.10	81.99	79.36	81.92	31,630	+1.00(+1.24%)
Nov 16, 2022	81.77	82.28	79.74	80.91	50,959	-0.81(-0.99%)
Nov 15, 2022	82.64	83.30	80.98	81.72	80,601	+0.22(+0.27%)
Nov 14, 2022	82.38	82.71	80.85	81.50	69,281	-1.64(-1.97%)
Nov 11, 2022	83.01	84.00	81.93	83.14	73,892	+0.76(+0.92%)
Nov 10, 2022	82.84	83.10	81.03	82.38	127,625	+1.57(+1.95%)
Nov 09, 2022	82.34	82.73	80.61	80.81	45,710	-2.45(-2.94%)
Nov 08, 2022	84.15	84.15	82.36	83.26	96,163	-1.16(-1.37%)
Nov 07, 2022	82.39	84.79	81.56	84.41	82,642	+2.74(+3.35%)
Nov 04, 2022	79.77	81.82	79.24	81.67	58,299	+1.50(+1.88%)
Nov 03, 2022	83.46	87.41	77.38	80.17	79,851	-2.12(-2.58%)
Nov 02, 2022	88.58	88.58	82.27	82.29	88,811	-5.66(-6.44%)
Nov 01, 2022	86.60	88.05	85.22	87.95	79,997	+2.30(+2.68%)
Oct 31, 2022	85.49	86.82	84.53	85.66	80,053	+0.05(+0.06%)
Oct 28, 2022	83.15	86.06	81.46	85.61	76,756	+2.86(+3.45%)
Oct 27, 2022	83.47	84.24	82.27	82.76	55,659	-0.52(-0.63%)
Oct 26, 2022	82.66	85.01	82.33	83.28	57,785	+1.50(+1.84%)
Oct 25, 2022	78.32	81.98	78.14	81.77	60,610	+3.29(+4.19%)
Oct 24, 2022	78.43	79.49	76.93	78.48	57,528	+0.21(+0.27%)
Oct 21, 2022	77.68	78.48	75.80	78.27	99,313	+1.06(+1.37%)
Oct 20, 2022	77.09	77.72	76.94	77.21	40,996	-0.28(-0.36%)
Oct 19, 2022	77.59	77.75	76.82	77.49	40,147	-0.14(-0.17%)
Oct 18, 2022	77.01	78.45	77.01	77.62	43,423	+1.31(+1.72%)
Oct 17, 2022	75.50	76.92	75.45	76.31	59,630	+1.63(+2.18%)
Oct 14, 2022	76.10	77.17	74.60	74.68	57,161	-1.27(-1.68%)
Oct 13, 2022	74.18	76.08	73.85	75.95	71,217	+0.43(+0.57%)
Oct 12, 2022	77.52	77.52	74.86	75.52	50,118	-1.97(-2.54%)
Oct 11, 2022	77.04	77.97	76.52	77.49	78,763	+0.58(+0.75%)
Oct 10, 2022	76.03	78.29	76.03	76.91	75,084	+0.73(+0.96%)
Oct 07, 2022	76.45	76.87	75.06	76.18	73,017	-0.49(-0.64%)
Oct 06, 2022	77.38	78.84	76.49	76.67	86,881	-0.88(-1.13%)
Oct 05, 2022	76.45	77.79	76.45	77.55	66,531	+0.22(+0.29%)
Oct 04, 2022	76.10	77.92	75.78	77.32	56,278	+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.