Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	78.79	79.95	77.90	79.63	99,464	+0.62(+0.78%)
Dec 29, 2022	78.07	79.31	76.82	79.01	80,733	+1.92(+2.49%)
Dec 28, 2022	79.60	79.81	76.97	77.09	103,262	-2.09(-2.64%)
Dec 27, 2022	80.27	80.59	78.81	79.19	73,299	-0.76(-0.95%)
Dec 23, 2022	80.58	80.75	79.75	79.94	50,552	-0.64(-0.79%)
Dec 22, 2022	81.79	81.79	79.59	80.58	76,840	-0.90(-1.11%)
Dec 21, 2022	81.47	83.49	79.90	81.48	75,079	+0.31(+0.39%)
Dec 20, 2022	79.39	81.31	78.85	81.17	112,795	+1.81(+2.28%)
Dec 19, 2022	82.93	82.93	79.36	79.36	116,211	-3.78(-4.55%)
Dec 16, 2022	83.51	84.83	81.47	83.15	254,206	-1.53(-1.81%)
Dec 15, 2022	84.62	84.88	83.81	84.68	80,230	-0.81(-0.94%)
Dec 14, 2022	86.61	87.82	85.25	85.48	81,339	-1.43(-1.65%)
Dec 13, 2022	88.86	89.15	86.48	86.92	104,872	+0.26(+0.29%)
Dec 12, 2022	86.37	87.30	85.13	86.66	94,087	+0.87(+1.02%)
Dec 09, 2022	85.44	86.08	84.61	85.79	64,190	+0.10(+0.11%)
Dec 08, 2022	84.67	86.65	83.83	85.69	61,404	+1.17(+1.38%)
Dec 07, 2022	87.02	89.05	84.49	84.52	93,856	-2.88(-3.29%)
Dec 06, 2022	87.63	88.05	85.99	87.40	112,750	-0.62(-0.70%)
Dec 05, 2022	88.31	89.16	86.93	88.02	152,059	-1.32(-1.47%)
Dec 02, 2022	86.26	89.76	85.00	89.34	97,336	+2.17(+2.49%)
Dec 01, 2022	85.86	87.74	84.32	87.16	44,164	+2.25(+2.65%)
Nov 30, 2022	83.72	85.02	81.77	84.91	54,766	+1.51(+1.81%)
Nov 29, 2022	81.33	83.97	81.33	83.40	33,019	+2.05(+2.52%)
Nov 28, 2022	83.54	83.74	81.14	81.35	48,874	-2.24(-2.68%)
Nov 25, 2022	83.51	84.54	83.21	83.59	18,439	+0.13(+0.15%)
Nov 23, 2022	84.14	85.01	82.37	83.46	71,466	-0.81(-0.96%)
Nov 22, 2022	84.80	86.21	82.59	84.27	94,900	-0.43(-0.51%)
Nov 21, 2022	84.72	85.62	83.62	84.70	125,527	+0.18(+0.21%)
Nov 18, 2022	84.41	85.13	82.77	84.52	70,775	+1.47(+1.77%)
Nov 17, 2022	81.21	83.13	80.46	83.05	31,200	+1.02(+1.24%)
Nov 16, 2022	82.90	83.42	80.84	82.03	50,265	-0.82(-0.99%)
Nov 15, 2022	83.78	84.45	82.10	82.85	79,503	+0.22(+0.27%)
Nov 14, 2022	83.52	83.85	81.97	82.63	68,338	-1.66(-1.97%)
Nov 11, 2022	84.15	85.16	83.06	84.29	72,886	+0.77(+0.93%)
Nov 10, 2022	83.99	84.25	82.15	83.52	125,887	+1.59(+1.95%)
Nov 09, 2022	83.48	83.87	81.73	81.92	45,088	-2.48(-2.94%)
Nov 08, 2022	85.32	85.32	83.50	84.41	94,853	-1.17(-1.37%)
Nov 07, 2022	83.53	85.96	82.69	85.58	81,516	+2.78(+3.35%)
Nov 04, 2022	80.88	82.95	80.34	82.80	57,505	+1.53(+1.88%)
Nov 03, 2022	84.61	88.62	78.45	81.28	78,763	-2.15(-2.58%)
Nov 02, 2022	89.80	89.80	83.41	83.43	87,601	-5.74(-6.44%)
Nov 01, 2022	87.80	89.27	86.39	89.17	78,908	+2.33(+2.68%)
Oct 31, 2022	86.67	88.02	85.69	86.84	78,963	+0.05(+0.06%)
Oct 28, 2022	84.30	87.25	82.59	86.79	75,710	+2.89(+3.45%)
Oct 27, 2022	84.62	85.40	83.41	83.90	54,901	-0.53(-0.63%)
Oct 26, 2022	83.80	86.19	83.47	84.43	56,997	+1.53(+1.84%)
Oct 25, 2022	79.40	83.12	79.22	82.90	59,784	+3.33(+4.19%)
Oct 24, 2022	79.52	80.59	77.99	79.57	56,744	+0.22(+0.27%)
Oct 21, 2022	78.75	79.57	76.84	79.35	97,960	+1.08(+1.37%)
Oct 20, 2022	78.16	78.79	78.00	78.27	40,437	-0.28(-0.36%)
Oct 19, 2022	78.67	78.82	77.88	78.56	39,600	-0.14(-0.17%)
Oct 18, 2022	78.07	79.54	78.07	78.70	42,831	+1.33(+1.72%)
Oct 17, 2022	76.54	77.98	76.50	77.37	58,818	+1.65(+2.18%)
Oct 14, 2022	77.15	78.24	75.63	75.71	56,382	-1.29(-1.68%)
Oct 13, 2022	75.20	77.13	74.87	77.00	70,247	+0.44(+0.57%)
Oct 12, 2022	78.59	78.59	75.90	76.56	49,436	-1.99(-2.54%)
Oct 11, 2022	78.11	79.04	77.58	78.56	77,690	+0.59(+0.75%)
Oct 10, 2022	77.08	79.37	77.08	77.97	74,061	+0.74(+0.96%)
Oct 07, 2022	77.50	77.93	76.09	77.23	72,023	-0.50(-0.64%)
Oct 06, 2022	78.45	79.93	77.55	77.73	85,697	-0.89(-1.13%)
Oct 05, 2022	77.50	78.86	77.50	78.62	65,625	+0.22(+0.29%)
Oct 04, 2022	77.15	78.99	76.83	78.39	55,512	+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.