Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	86.40	87.32	85.85	87.14	955,531	+0.41(+0.47%)
Dec 29, 2022	86.98	87.62	86.49	86.73	1,178,159	+0.01(+0.01%)
Dec 28, 2022	88.06	88.35	86.65	86.72	1,106,114	-1.05(-1.20%)
Dec 27, 2022	87.71	87.97	87.11	87.77	1,233,003	+0.37(+0.42%)
Dec 23, 2022	86.38	87.40	86.16	87.40	1,054,920	+1.02(+1.19%)
Dec 22, 2022	85.85	86.56	85.16	86.38	1,161,933	-0.07(-0.08%)
Dec 21, 2022	85.70	86.89	85.62	86.45	732,053	+0.90(+1.05%)
Dec 20, 2022	84.95	86.06	84.48	85.55	1,400,999	+0.60(+0.71%)
Dec 19, 2022	85.00	86.58	84.66	84.95	1,411,593	+0.12(+0.14%)
Dec 16, 2022	83.36	85.14	83.29	84.83	2,886,896	+0.82(+0.97%)
Dec 15, 2022	84.62	85.21	83.25	84.01	1,265,733	-0.91(-1.07%)
Dec 14, 2022	84.16	84.98	83.65	84.92	1,589,549	+0.92(+1.09%)
Dec 13, 2022	84.34	84.79	83.52	84.00	1,328,889	+0.13(+0.15%)
Dec 12, 2022	83.57	84.35	83.03	83.87	1,376,723	+0.42(+0.50%)
Dec 09, 2022	84.35	84.84	83.45	83.45	1,416,897	-0.90(-1.06%)
Dec 08, 2022	85.01	85.48	83.97	84.35	958,153	-0.56(-0.65%)
Dec 07, 2022	84.26	85.16	83.97	84.91	1,422,101	+0.76(+0.90%)
Dec 06, 2022	85.50	86.43	83.56	84.15	1,297,569	-1.36(-1.59%)
Dec 05, 2022	84.98	85.63	84.00	85.50	1,937,139	-0.05(-0.06%)
Dec 02, 2022	83.88	85.57	83.28	85.55	1,101,314	+1.19(+1.41%)
Dec 01, 2022	84.75	85.51	84.12	84.36	1,866,184	-0.38(-0.45%)
Nov 30, 2022	83.05	85.02	82.64	84.74	8,347,281	+1.80(+2.18%)
Nov 29, 2022	83.28	84.25	82.44	82.94	1,310,872	-0.41(-0.49%)
Nov 28, 2022	83.47	84.67	83.09	83.35	1,275,043	-0.66(-0.79%)
Nov 25, 2022	83.94	84.61	83.50	84.01	506,402	-0.24(-0.29%)
Nov 23, 2022	84.40	84.70	83.74	84.25	589,726	+0.21(+0.26%)
Nov 22, 2022	84.53	84.98	83.00	84.04	968,529	+0.01(+0.01%)
Nov 21, 2022	82.00	84.14	82.00	84.03	1,513,492	+2.10(+2.56%)
Nov 18, 2022	81.72	82.58	81.26	81.93	1,324,054	+1.17(+1.45%)
Nov 17, 2022	80.35	81.54	80.20	80.76	1,036,132	+0.11(+0.13%)
Nov 16, 2022	79.45	81.97	79.45	80.66	1,367,286	+1.38(+1.75%)
Nov 15, 2022	78.98	79.31	77.42	79.27	3,140,449	+1.15(+1.47%)
Nov 14, 2022	79.74	80.46	78.09	78.12	1,904,253	-1.69(-2.11%)
Nov 11, 2022	82.12	82.41	77.94	79.81	2,973,596	-2.72(-3.30%)
Nov 10, 2022	83.02	83.47	80.55	82.53	1,660,914	+1.35(+1.66%)
Nov 09, 2022	82.02	82.41	80.88	81.18	1,258,459	-1.88(-2.27%)
Nov 08, 2022	83.08	83.85	82.10	83.06	1,863,974	+0.11(+0.13%)
Nov 07, 2022	83.23	83.90	82.78	82.96	667,789	-0.38(-0.46%)
Nov 04, 2022	83.34	84.27	82.54	83.34	957,853	+0.59(+0.71%)
Nov 03, 2022	83.62	84.51	82.70	82.75	1,225,646	-1.04(-1.24%)
Nov 02, 2022	83.60			83.79	1,660,482	-0.01(-0.01%)
Nov 01, 2022	83.89	84.44	83.41	83.80	1,234,489	-0.04(-0.05%)
Oct 31, 2022	83.04	84.98	82.54	83.84	1,800,641	+0.73(+0.88%)
Oct 28, 2022	82.79	83.51	82.18	83.11	1,008,036	+0.60(+0.73%)
Oct 27, 2022	81.94	82.72	81.53	82.51	2,056,452	+0.81(+0.99%)
Oct 26, 2022	82.40	83.13	81.51	81.70	2,365,756	-0.59(-0.72%)
Oct 25, 2022	80.42	83.13	80.42	82.29	1,538,073	+1.85(+2.30%)
Oct 24, 2022	79.95	81.40	79.95	80.45	2,124,293	+0.98(+1.24%)
Oct 21, 2022	80.69	80.92	78.43	79.46	1,522,762	-0.93(-1.16%)
Oct 20, 2022	81.98	82.37	80.33	80.40	1,570,052	-1.16(-1.42%)
Oct 19, 2022	82.74	83.35	80.93	81.55	1,565,603	-1.37(-1.65%)
Oct 18, 2022	83.11	84.09	82.52	82.93	1,622,769	+0.71(+0.86%)
Oct 17, 2022	82.93	82.99	81.52	82.22	1,712,974	+0.54(+0.67%)
Oct 14, 2022	82.25	83.40	81.22	81.67	1,346,671	-0.84(-1.01%)
Oct 13, 2022	79.41	83.53	79.00	82.51	1,843,707	+1.92(+2.38%)
Oct 12, 2022	79.28	81.19	78.70	80.59	1,401,580	+1.49(+1.88%)
Oct 11, 2022	80.66	80.97	78.79	79.10	2,089,005	-1.54(-1.91%)
Oct 10, 2022	80.99	81.30	79.39	80.64	1,255,428	+0.14(+0.17%)
Oct 07, 2022	80.18	80.60	78.89	80.50	1,828,093	+0.06(+0.07%)
Oct 06, 2022	80.08	82.12	79.83	80.45	2,598,408	+0.56(+0.71%)
Oct 05, 2022	78.76	81.34	78.08	79.88	5,570,522	+3.21(+4.19%)
Oct 04, 2022	75.33	77.36	75.33	76.67	3,123,982	+2.16(+2.90%)

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.