Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	83.65	84.67	83.07	83.39	85,592	-1.53(-1.80%)
Dec 29, 2022	82.91	85.43	82.20	84.92	147,771	+3.03(+3.70%)
Dec 28, 2022	85.15	86.18	81.85	81.89	103,703	-3.03(-3.57%)
Dec 27, 2022	85.28	88.38	83.81	84.92	92,018	-0.35(-0.41%)
Dec 23, 2022	84.67	85.90	84.17	85.27	122,538	+0.31(+0.37%)
Dec 22, 2022	85.04	85.23	83.22	84.95	123,478	-1.07(-1.25%)
Dec 21, 2022	86.39	86.93	85.62	86.03	142,002	+1.04(+1.23%)
Dec 20, 2022	86.20	86.74	84.80	84.98	246,928	-2.02(-2.32%)
Dec 19, 2022	88.65	88.87	86.64	87.00	341,900	-2.44(-2.72%)
Dec 16, 2022	88.62	89.85	88.35	89.44	626,097	-0.62(-0.69%)
Dec 15, 2022	87.07	90.53	86.92	90.06	254,580	+1.59(+1.79%)
Dec 14, 2022	88.36	89.62	87.91	88.47	272,148	-0.93(-1.04%)
Dec 13, 2022	91.43	92.55	87.68	89.40	263,660	+3.19(+3.70%)
Dec 12, 2022	84.92	86.71	83.76	86.21	157,187	+1.22(+1.44%)
Dec 09, 2022	83.73	86.32	83.73	84.98	204,036	-0.04(-0.05%)
Dec 08, 2022	83.99	86.97	83.22	85.02	242,277	+0.96(+1.14%)
Dec 07, 2022	81.88	85.11	81.88	84.06	211,390	+2.44(+2.99%)
Dec 06, 2022	84.48	86.17	80.95	81.62	169,048	-1.88(-2.26%)
Dec 05, 2022	82.84	84.37	82.50	83.51	166,886	-1.37(-1.61%)
Dec 02, 2022	83.29	85.84	83.29	84.88	236,119	-0.44(-0.51%)
Dec 01, 2022	83.22	86.53	83.22	85.31	252,165	+2.86(+3.47%)
Nov 30, 2022	79.85	82.96	77.58	82.45	282,278	+2.21(+2.76%)
Nov 29, 2022	77.58	80.56	77.49	80.24	164,816	+2.04(+2.61%)
Nov 28, 2022	78.54	79.82	77.52	78.20	200,985	-1.01(-1.27%)
Nov 25, 2022	77.96	79.75	77.95	79.21	86,454	+0.61(+0.78%)
Nov 23, 2022	76.22	78.97	76.04	78.60	169,627	+1.85(+2.42%)
Nov 22, 2022	76.27	77.01	75.35	76.74	124,942	+1.67(+2.22%)
Nov 21, 2022	76.00	76.01	74.87	75.07	113,564	-0.74(-0.97%)
Nov 18, 2022	78.46	78.81	75.32	75.81	99,644	-0.88(-1.15%)
Nov 17, 2022	75.13	76.73	74.05	76.69	139,852	-0.38(-0.49%)
Nov 16, 2022	79.29	79.29	76.91	77.07	111,377	-2.76(-3.45%)
Nov 15, 2022	80.36	81.84	78.17	79.83	343,910	+2.67(+3.46%)
Nov 14, 2022	81.46	82.79	76.96	77.16	189,817	-5.02(-6.11%)
Nov 11, 2022	82.41	84.21	79.97	82.18	196,086	+0.17(+0.20%)
Nov 10, 2022	81.68	87.06	81.11	82.01	393,705	+6.35(+8.39%)
Nov 09, 2022	74.73	77.59	74.73	75.66	157,048	-0.26(-0.35%)
Nov 08, 2022	77.21	77.98	75.09	75.93	150,655	-0.94(-1.23%)
Nov 07, 2022	78.29	78.49	75.18	76.87	182,160	-1.13(-1.44%)
Nov 04, 2022	76.55	78.20	75.08	77.99	203,961	+3.01(+4.01%)
Nov 03, 2022	74.75	76.19	72.51	74.98	284,154	-1.79(-2.33%)
Nov 02, 2022	80.56	81.20	76.09	76.77	234,589	-3.57(-4.45%)
Nov 01, 2022	85.67	85.67	78.74	80.34	354,004	-3.15(-3.77%)
Oct 31, 2022	83.34	84.21	82.40	83.49	106,147	-1.01(-1.19%)
Oct 28, 2022	81.69	84.62	80.10	84.50	207,523	+2.55(+3.12%)
Oct 27, 2022	82.84	84.37	81.39	81.95	144,228	+0.15(+0.18%)
Oct 26, 2022	83.73	84.45	81.51	81.80	139,267	-1.72(-2.06%)
Oct 25, 2022	78.87	84.40	78.87	83.52	208,797	+5.26(+6.72%)
Oct 24, 2022	79.83	79.91	77.52	78.26	290,908	-1.11(-1.39%)
Oct 21, 2022	76.36	79.65	76.20	79.36	150,181	+3.58(+4.73%)
Oct 20, 2022	76.96	79.53	75.68	75.78	127,967	-1.58(-2.05%)
Oct 19, 2022	81.26	81.26	76.62	77.36	110,621	-5.46(-6.59%)
Oct 18, 2022	81.84	83.42	81.06	82.82	104,684	+3.05(+3.82%)
Oct 17, 2022	79.14	80.93	78.39	79.77	100,661	+2.77(+3.59%)
Oct 14, 2022	81.93	82.44	76.95	77.00	101,000	-4.16(-5.12%)
Oct 13, 2022	79.35	82.17	76.82	81.16	85,513	-0.43(-0.52%)
Oct 12, 2022	84.02	84.02	80.96	81.59	128,081	-2.60(-3.09%)
Oct 11, 2022	83.35	85.55	82.10	84.19	145,378	+0.61(+0.73%)
Oct 10, 2022	84.41	85.02	82.65	83.58	100,154	-0.30(-0.36%)
Oct 07, 2022	85.38	85.38	83.10	83.88	130,967	-3.09(-3.55%)
Oct 06, 2022	86.02	87.28	84.91	86.96	83,655	+0.85(+0.99%)
Oct 05, 2022	85.51	87.06	84.05	86.11	162,626	-1.30(-1.49%)
Oct 04, 2022	84.72	87.88	84.72	87.41	179,316	+4.95(+6.00%)

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.