Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	86.66	88.40	86.23	88.29	1,617,277	+0.18(+0.21%)
Dec 29, 2022	85.13	88.35	84.93	88.11	2,032,723	+4.01(+4.77%)
Dec 28, 2022	84.58	85.71	83.50	84.10	1,475,803	-1.22(-1.43%)
Dec 27, 2022	85.32	85.96	84.04	85.32	1,717,071	-0.77(-0.89%)
Dec 23, 2022	85.36	86.12	83.90	86.08	1,261,656	+0.12(+0.14%)
Dec 22, 2022	86.88	87.36	83.81	85.97	2,443,810	-3.07(-3.45%)
Dec 21, 2022	87.11	89.49	87.11	89.04	2,260,926	+2.23(+2.57%)
Dec 20, 2022	87.61	88.53	86.76	86.81	2,129,489	-2.02(-2.27%)
Dec 19, 2022	90.53	90.85	87.72	88.83	2,172,011	-1.29(-1.43%)
Dec 16, 2022	90.04	91.95	89.01	90.11	10,961,789	-0.73(-0.80%)
Dec 15, 2022	91.87	92.65	90.69	90.84	2,667,050	-3.20(-3.40%)
Dec 14, 2022	95.21	96.50	92.89	94.04	2,317,993	-1.16(-1.22%)
Dec 13, 2022	97.41	98.56	93.79	95.20	2,630,952	+1.49(+1.59%)
Dec 12, 2022	91.02	93.73	90.62	93.71	1,735,497	+2.13(+2.33%)
Dec 09, 2022	91.63	92.99	90.99	91.58	1,898,357	-0.63(-0.68%)
Dec 08, 2022	89.76	92.48	89.21	92.21	1,902,172	+3.11(+3.49%)
Dec 07, 2022	88.60	89.69	88.37	89.10	1,574,078	-0.27(-0.30%)
Dec 06, 2022	90.82	90.84	88.33	89.37	2,046,085	-1.45(-1.60%)
Dec 05, 2022	90.69	91.88	89.43	90.82	1,566,254	-0.21(-0.23%)
Dec 02, 2022	90.09	91.06	89.12	91.03	1,241,678	-0.98(-1.06%)
Dec 01, 2022	93.15	93.98	91.70	92.01	2,534,039	-0.63(-0.68%)
Nov 30, 2022	87.93	92.67	86.36	92.64	3,493,675	+5.18(+5.93%)
Nov 29, 2022	88.57	89.21	86.87	87.46	1,579,166	-0.94(-1.06%)
Nov 28, 2022	88.70	89.68	87.73	88.40	2,197,977	-1.62(-1.80%)
Nov 25, 2022	91.82	91.97	90.00	90.02	1,137,962	-2.02(-2.19%)
Nov 23, 2022	91.36	93.30	91.26	92.03	1,308,297	+0.78(+0.86%)
Nov 22, 2022	89.67	91.29	88.95	91.25	1,867,998	+2.03(+2.28%)
Nov 21, 2022	90.16	90.39	89.10	89.21	1,466,983	-1.58(-1.74%)
Nov 18, 2022	91.48	91.62	89.49	90.79	1,456,484	+0.56(+0.62%)
Nov 17, 2022	87.03	90.56	86.96	90.23	1,230,074	+1.31(+1.47%)
Nov 16, 2022	91.38	91.74	88.44	88.92	2,274,337	-3.99(-4.30%)
Nov 15, 2022	94.26	94.76	91.71	92.92	2,350,366	+2.35(+2.59%)
Nov 14, 2022	91.93	92.91	90.46	90.57	1,831,992	-2.17(-2.34%)
Nov 11, 2022	89.57	93.14	89.21	92.74	1,940,416	+3.00(+3.35%)
Nov 10, 2022	87.23	89.81	86.45	89.73	3,649,164	+7.39(+8.98%)
Nov 09, 2022	84.55	84.55	82.28	82.34	2,481,112	-2.99(-3.51%)
Nov 08, 2022	86.42	87.38	83.92	85.33	2,075,171	+0.39(+0.46%)
Nov 07, 2022	84.70	85.70	83.60	84.94	2,376,297	+0.27(+0.32%)
Nov 04, 2022	83.08	85.97	82.48	84.67	4,396,913	+5.42(+6.84%)
Nov 03, 2022	78.83	80.07	77.08	79.25	2,661,254	-1.01(-1.26%)
Nov 02, 2022	83.66	84.72	80.16	80.26	1,810,190	-2.92(-3.51%)
Nov 01, 2022	84.23	84.56	82.38	83.18	1,235,439	+0.39(+0.48%)
Oct 31, 2022	84.25	84.25	82.29	82.78	2,277,469	-1.97(-2.33%)
Oct 28, 2022	81.36	84.87	81.01	84.76	2,475,873	+4.06(+5.03%)
Oct 27, 2022	83.25	83.81	80.51	80.70	2,245,068	-1.73(-2.10%)
Oct 26, 2022	82.50	84.66	81.67	82.43	1,935,554	-1.00(-1.20%)
Oct 25, 2022	81.77	83.77	81.53	83.43	1,889,753	+1.66(+2.02%)
Oct 24, 2022	81.04	82.28	79.67	81.77	1,627,042	+0.79(+0.97%)
Oct 21, 2022	78.03	81.42	77.84	80.98	1,716,026	+2.60(+3.32%)
Oct 20, 2022	79.23	80.74	78.03	78.39	1,966,749	-0.24(-0.31%)
Oct 19, 2022	78.18	79.00	77.34	78.63	1,453,573	-0.19(-0.24%)
Oct 18, 2022	80.89	81.93	77.39	78.82	2,213,103	+0.07(+0.09%)
Oct 17, 2022	79.76	80.37	77.84	78.75	1,912,734	+1.14(+1.46%)
Oct 14, 2022	81.82	81.93	77.39	77.62	2,329,819	-3.04(-3.77%)
Oct 13, 2022	74.00	82.25	73.30	80.66	3,904,504	+4.25(+5.57%)
Oct 12, 2022	77.89	78.54	76.34	76.40	1,829,945	-1.71(-2.19%)
Oct 11, 2022	78.12	80.01	77.25	78.12	3,411,032	-2.66(-3.29%)
Oct 10, 2022	84.04	84.19	80.16	80.77	1,966,614	-3.16(-3.76%)
Oct 07, 2022	86.80	87.00	83.69	83.93	2,693,475	-5.21(-5.84%)
Oct 06, 2022	89.95	91.70	88.76	89.14	1,741,194	-0.70(-0.78%)
Oct 05, 2022	87.77	90.52	86.80	89.84	1,597,996	+1.12(+1.26%)
Oct 04, 2022	86.39	88.80	86.39	88.72	3,239,737	+4.14(+4.89%)

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.