Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	83.62	84.64	83.04	83.35	85,626	-1.53(-1.80%)
Dec 29, 2022	82.88	85.40	82.16	84.88	147,829	+3.03(+3.70%)
Dec 28, 2022	85.12	86.15	81.81	81.85	103,744	-3.03(-3.57%)
Dec 27, 2022	85.24	88.34	83.78	84.88	92,054	-0.35(-0.41%)
Dec 23, 2022	84.64	85.87	84.14	85.23	122,587	+0.31(+0.37%)
Dec 22, 2022	85.01	85.19	83.19	84.92	123,527	-1.07(-1.25%)
Dec 21, 2022	86.35	86.90	85.59	85.99	142,058	+1.04(+1.23%)
Dec 20, 2022	86.17	86.70	84.76	84.95	247,025	-2.02(-2.32%)
Dec 19, 2022	88.61	88.83	86.61	86.97	342,036	-2.43(-2.72%)
Dec 16, 2022	88.58	89.82	88.31	89.40	626,345	-0.62(-0.69%)
Dec 15, 2022	87.03	90.49	86.88	90.02	254,680	+1.59(+1.79%)
Dec 14, 2022	88.33	89.58	87.87	88.44	272,256	-0.93(-1.04%)
Dec 13, 2022	91.39	92.51	87.65	89.37	263,764	+3.19(+3.70%)
Dec 12, 2022	84.88	86.67	83.73	86.17	157,249	+1.22(+1.44%)
Dec 09, 2022	83.70	86.29	83.70	84.95	204,117	-0.04(-0.05%)
Dec 08, 2022	83.96	86.94	83.18	84.99	242,373	+0.96(+1.14%)
Dec 07, 2022	81.84	85.08	81.84	84.03	211,474	+2.44(+2.99%)
Dec 06, 2022	84.45	86.13	80.91	81.59	169,115	-1.88(-2.26%)
Dec 05, 2022	82.81	84.33	82.47	83.48	166,952	-1.37(-1.61%)
Dec 02, 2022	83.25	85.80	83.25	84.84	236,212	-0.44(-0.51%)
Dec 01, 2022	83.18	86.49	83.18	85.28	252,265	+2.86(+3.47%)
Nov 30, 2022	79.82	82.93	77.55	82.42	282,389	+2.21(+2.76%)
Nov 29, 2022	77.55	80.53	77.46	80.20	164,881	+2.04(+2.61%)
Nov 28, 2022	78.51	79.79	77.49	78.17	201,065	-1.01(-1.27%)
Nov 25, 2022	77.92	79.72	77.91	79.18	86,488	+0.61(+0.78%)
Nov 23, 2022	76.19	78.94	76.01	78.56	169,695	+1.85(+2.42%)
Nov 22, 2022	76.24	76.98	75.32	76.71	124,991	+1.67(+2.22%)
Nov 21, 2022	75.97	75.98	74.84	75.04	113,609	-0.74(-0.97%)
Nov 18, 2022	78.43	78.78	75.29	75.78	99,683	-0.88(-1.15%)
Nov 17, 2022	75.10	76.70	74.02	76.66	139,907	-0.38(-0.49%)
Nov 16, 2022	79.25	79.25	76.88	77.04	111,421	-2.76(-3.45%)
Nov 15, 2022	80.33	81.81	78.14	79.80	344,046	+2.67(+3.46%)
Nov 14, 2022	81.43	82.76	76.92	77.13	189,892	-5.02(-6.11%)
Nov 11, 2022	82.38	84.17	79.94	82.15	196,164	+0.16(+0.20%)
Nov 10, 2022	81.65	87.03	81.08	81.98	393,861	+6.35(+8.39%)
Nov 09, 2022	74.70	77.56	74.70	75.63	157,110	-0.26(-0.35%)
Nov 08, 2022	77.18	77.95	75.06	75.90	150,715	-0.94(-1.23%)
Nov 07, 2022	78.25	78.46	75.15	76.84	182,233	-1.13(-1.44%)
Nov 04, 2022	76.52	78.17	75.05	77.96	204,042	+3.01(+4.01%)
Nov 03, 2022	74.72	76.16	72.48	74.95	284,267	-1.79(-2.33%)
Nov 02, 2022	80.53	81.17	76.06	76.74	234,682	-3.57(-4.45%)
Nov 01, 2022	85.64	85.64	78.71	80.31	354,144	-3.14(-3.77%)
Oct 31, 2022	83.31	84.18	82.36	83.46	106,189	-1.01(-1.19%)
Oct 28, 2022	81.66	84.59	80.07	84.47	207,605	+2.55(+3.12%)
Oct 27, 2022	82.81	84.33	81.36	81.91	144,285	+0.15(+0.18%)
Oct 26, 2022	83.70	84.42	81.48	81.77	139,322	-1.72(-2.06%)
Oct 25, 2022	78.84	84.37	78.84	83.48	208,880	+5.26(+6.72%)
Oct 24, 2022	79.80	79.88	77.49	78.23	291,023	-1.11(-1.39%)
Oct 21, 2022	76.33	79.62	76.17	79.33	150,240	+3.58(+4.73%)
Oct 20, 2022	76.92	79.50	75.65	75.75	128,018	-1.58(-2.05%)
Oct 19, 2022	81.22	81.22	76.59	77.33	110,665	-5.45(-6.59%)
Oct 18, 2022	81.81	83.39	81.03	82.79	104,726	+3.05(+3.82%)
Oct 17, 2022	79.11	80.89	78.36	79.74	100,701	+2.77(+3.59%)
Oct 14, 2022	81.89	82.41	76.92	76.97	101,040	-4.15(-5.12%)
Oct 13, 2022	79.32	82.14	76.79	81.13	85,547	-0.43(-0.52%)
Oct 12, 2022	83.99	83.99	80.93	81.55	128,132	-2.60(-3.09%)
Oct 11, 2022	83.32	85.51	82.07	84.15	145,436	+0.61(+0.73%)
Oct 10, 2022	84.38	84.98	82.62	83.54	100,194	-0.30(-0.36%)
Oct 07, 2022	85.35	85.35	83.06	83.84	131,018	-3.09(-3.55%)
Oct 06, 2022	85.99	87.25	84.87	86.93	83,688	+0.85(+0.99%)
Oct 05, 2022	85.47	87.03	84.02	86.08	162,690	-1.30(-1.49%)
Oct 04, 2022	84.69	87.84	84.69	87.38	179,387	+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.