Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	78.78	79.94	77.89	79.62	99,475	+0.62(+0.78%)
Dec 29, 2022	78.07	79.30	76.81	79.00	80,742	+1.92(+2.49%)
Dec 28, 2022	79.59	79.80	76.97	77.08	103,273	-2.09(-2.64%)
Dec 27, 2022	80.26	80.58	78.80	79.18	73,307	-0.76(-0.95%)
Dec 23, 2022	80.57	80.74	79.74	79.93	50,558	-0.64(-0.79%)
Dec 22, 2022	81.78	81.78	79.58	80.57	76,849	-0.90(-1.11%)
Dec 21, 2022	81.47	83.49	79.89	81.48	75,087	+0.31(+0.39%)
Dec 20, 2022	79.38	81.30	78.84	81.16	112,807	+1.81(+2.28%)
Dec 19, 2022	82.92	82.92	79.35	79.35	116,223	-3.78(-4.55%)
Dec 16, 2022	83.50	84.82	81.47	83.14	254,234	-1.53(-1.81%)
Dec 15, 2022	84.61	84.88	83.80	84.67	80,239	-0.81(-0.94%)
Dec 14, 2022	86.61	87.81	85.24	85.48	81,348	-1.43(-1.65%)
Dec 13, 2022	88.86	89.14	86.47	86.91	104,883	+0.26(+0.29%)
Dec 12, 2022	86.36	87.29	85.12	86.65	94,097	+0.87(+1.02%)
Dec 09, 2022	85.44	86.07	84.60	85.78	64,196	+0.10(+0.11%)
Dec 08, 2022	84.66	86.64	83.82	85.68	61,411	+1.17(+1.38%)
Dec 07, 2022	87.01	89.04	84.48	84.51	93,866	-2.88(-3.29%)
Dec 06, 2022	87.62	88.04	85.98	87.39	112,762	-0.62(-0.70%)
Dec 05, 2022	88.31	89.15	86.92	88.01	152,076	-1.32(-1.47%)
Dec 02, 2022	86.25	89.75	84.99	89.33	97,347	+2.17(+2.49%)
Dec 01, 2022	85.85	87.74	84.32	87.16	44,169	+2.25(+2.65%)
Nov 30, 2022	83.71	85.01	81.76	84.91	54,772	+1.51(+1.81%)
Nov 29, 2022	81.32	83.96	81.32	83.39	33,023	+2.05(+2.52%)
Nov 28, 2022	83.53	83.73	81.13	81.34	48,880	-2.24(-2.68%)
Nov 25, 2022	83.50	84.53	83.21	83.58	18,441	+0.13(+0.15%)
Nov 23, 2022	84.13	85.00	82.36	83.45	71,474	-0.81(-0.96%)
Nov 22, 2022	84.79	86.20	82.58	84.26	94,910	-0.43(-0.51%)
Nov 21, 2022	84.71	85.61	83.61	84.69	125,541	+0.18(+0.21%)
Nov 18, 2022	84.40	85.12	82.76	84.51	70,782	+1.47(+1.77%)
Nov 17, 2022	81.20	83.12	80.45	83.04	31,203	+1.02(+1.24%)
Nov 16, 2022	82.89	83.41	80.83	82.02	50,270	-0.82(-0.99%)
Nov 15, 2022	83.77	84.44	82.09	82.84	79,511	+0.22(+0.27%)
Nov 14, 2022	83.51	83.84	81.96	82.62	68,345	-1.66(-1.97%)
Nov 11, 2022	84.14	85.15	83.05	84.28	72,894	+0.77(+0.93%)
Nov 10, 2022	83.98	84.24	82.14	83.51	125,900	+1.59(+1.95%)
Nov 09, 2022	83.47	83.86	81.72	81.91	45,093	-2.48(-2.94%)
Nov 08, 2022	85.31	85.31	83.49	84.40	94,864	-1.17(-1.37%)
Nov 07, 2022	83.52	85.95	82.68	85.57	81,525	+2.78(+3.35%)
Nov 04, 2022	80.87	82.94	80.33	82.79	57,511	+1.53(+1.88%)
Nov 03, 2022	84.60	88.61	78.44	81.27	78,772	-2.15(-2.58%)
Nov 02, 2022	89.80	89.80	83.40	83.42	87,611	-5.74(-6.44%)
Nov 01, 2022	87.79	89.26	86.39	89.16	78,916	+2.33(+2.68%)
Oct 31, 2022	86.66	88.01	85.69	86.83	78,971	+0.05(+0.06%)
Oct 28, 2022	84.29	87.24	82.58	86.78	75,718	+2.89(+3.45%)
Oct 27, 2022	84.61	85.39	83.40	83.89	54,907	-0.53(-0.63%)
Oct 26, 2022	83.79	86.18	83.46	84.42	57,004	+1.53(+1.84%)
Oct 25, 2022	79.39	83.11	79.21	82.89	59,790	+3.33(+4.19%)
Oct 24, 2022	79.51	80.58	77.98	79.56	56,750	+0.22(+0.27%)
Oct 21, 2022	78.75	79.56	76.83	79.34	97,970	+1.08(+1.37%)
Oct 20, 2022	78.15	78.78	77.99	78.27	40,442	-0.28(-0.36%)
Oct 19, 2022	78.66	78.81	77.87	78.55	39,604	-0.14(-0.17%)
Oct 18, 2022	78.06	79.53	78.06	78.69	42,836	+1.33(+1.72%)
Oct 17, 2022	76.54	77.97	76.49	77.36	58,824	+1.65(+2.18%)
Oct 14, 2022	77.14	78.23	75.63	75.70	56,388	-1.29(-1.68%)
Oct 13, 2022	75.20	77.12	74.86	77.00	70,254	+0.44(+0.57%)
Oct 12, 2022	78.58	78.58	75.89	76.56	49,441	-1.99(-2.54%)
Oct 11, 2022	78.10	79.03	77.57	78.55	77,698	+0.59(+0.75%)
Oct 10, 2022	77.07	79.36	77.07	77.96	74,069	+0.74(+0.96%)
Oct 07, 2022	77.49	77.92	76.09	77.22	72,031	-0.50(-0.64%)
Oct 06, 2022	78.44	79.92	77.54	77.72	85,707	-0.89(-1.13%)
Oct 05, 2022	77.49	78.85	77.49	78.61	65,632	+0.22(+0.29%)
Oct 04, 2022	77.14	78.99	76.82	78.38	55,518	+2.09(+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.