Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	89.40	89.57	87.70	88.52	1,507,448	-0.99(-1.10%)
Dec 29, 2022	89.43	90.11	89.18	89.51	1,518,812	+0.61(+0.68%)
Dec 28, 2022	89.95	90.30	88.84	88.90	1,492,924	-0.87(-0.97%)
Dec 27, 2022	89.47	89.93	88.78	89.77	1,423,754	+0.56(+0.63%)
Dec 23, 2022	87.87	89.25	87.71	89.21	1,508,376	+1.14(+1.29%)
Dec 22, 2022	88.52	88.57	86.67	88.07	3,551,331	-0.81(-0.91%)
Dec 21, 2022	87.69	88.90	87.42	88.88	2,573,536	+1.56(+1.78%)
Dec 20, 2022	87.66	87.97	86.97	87.32	2,118,907	-0.31(-0.35%)
Dec 19, 2022	87.73	88.69	87.14	87.63	3,579,488	-0.53(-0.60%)
Dec 16, 2022	88.49	88.49	86.52	88.16	6,526,173	-0.93(-1.05%)
Dec 15, 2022	91.68	91.85	88.86	89.10	6,510,230	-2.72(-2.96%)
Dec 14, 2022	92.28	93.49	91.34	91.82	3,269,768	-0.12(-0.13%)
Dec 13, 2022	93.01	93.52	90.90	91.94	5,193,658	+0.07(+0.07%)
Dec 12, 2022	90.73	91.91	89.83	91.87	2,287,637	+1.84(+2.04%)
Dec 09, 2022	91.15	91.30	89.82	90.04	2,737,896	-1.06(-1.17%)
Dec 08, 2022	89.99	91.63	89.82	91.10	4,006,451	+0.98(+1.09%)
Dec 07, 2022	90.87	91.96	89.75	90.12	6,586,900	+0.28(+0.31%)
Dec 06, 2022	87.95	90.09	87.83	89.84	4,564,386	+1.72(+1.96%)
Dec 05, 2022	88.13	88.50	87.73	88.12	2,676,803	-0.56(-0.63%)
Dec 02, 2022	88.82	88.94	88.10	88.68	3,745,734	-1.27(-1.41%)
Dec 01, 2022	91.12	91.56	89.48	89.94	3,053,307	-0.30(-0.33%)
Nov 30, 2022	88.16	90.32	87.60	90.24	4,662,690	+2.00(+2.27%)
Nov 29, 2022	88.19	88.45	87.64	88.24	2,193,017	-0.53(-0.60%)
Nov 28, 2022	90.58	90.69	87.62	88.77	4,858,305	-0.23(-0.26%)
Nov 25, 2022	88.89	89.32	88.52	89.00	1,343,019	+0.32(+0.36%)
Nov 23, 2022	87.36	88.76	87.10	88.69	3,564,504	+1.32(+1.52%)
Nov 22, 2022	87.27	88.28	86.74	87.36	3,525,664	+0.52(+0.60%)
Nov 21, 2022	85.23	87.01	85.15	86.84	3,378,665	+1.74(+2.05%)
Nov 18, 2022	83.60	85.39	83.60	85.10	4,632,648	+2.06(+2.48%)
Nov 17, 2022	83.02	83.47	82.51	83.04	2,777,762	-0.62(-0.75%)
Nov 16, 2022	83.65	84.46	83.45	83.66	3,534,132	+0.48(+0.58%)
Nov 15, 2022	83.64	84.45	82.09	83.18	5,268,659	+0.52(+0.63%)
Nov 14, 2022	84.21	84.45	82.47	82.65	3,267,003	-1.23(-1.47%)
Nov 11, 2022	85.09	85.70	83.11	83.88	4,255,029	-1.70(-1.98%)
Nov 10, 2022	84.21	85.75	82.92	85.58	4,413,890	+3.71(+4.53%)
Nov 09, 2022	82.33	82.78	81.69	81.87	3,144,664	-0.56(-0.68%)
Nov 08, 2022	81.33	82.77	81.28	82.43	3,204,501	+1.15(+1.42%)
Nov 07, 2022	82.98	82.98	80.06	81.28	3,289,956	-1.45(-1.75%)
Nov 04, 2022	82.03	82.83	81.02	82.73	3,577,840	+0.82(+1.00%)
Nov 03, 2022	81.06	82.73	80.56	81.90	4,353,447	+0.43(+0.53%)
Nov 02, 2022	81.75	83.71	81.43	81.47	3,433,555	-0.30(-0.36%)
Nov 01, 2022	81.37	82.38	80.92	81.77	4,514,672	+0.56(+0.69%)
Oct 31, 2022	82.52	82.56	80.68	81.20	4,443,608	-1.37(-1.66%)
Oct 28, 2022	80.87	82.72	80.87	82.57	2,851,899	+2.05(+2.55%)
Oct 27, 2022	79.59	82.49	79.57	80.52	2,967,221	-0.25(-0.31%)
Oct 26, 2022	81.28	81.84	80.57	80.77	2,380,692	+0.03(+0.03%)
Oct 25, 2022	79.47	80.87	79.42	80.74	2,793,556	+1.31(+1.65%)
Oct 24, 2022	79.87	80.34	78.74	79.43	2,319,090	+0.34(+0.43%)
Oct 21, 2022	77.68	79.58	77.04	79.09	2,467,133	+1.57(+2.03%)
Oct 20, 2022	79.70	79.70	77.16	77.52	3,427,475	-1.82(-2.29%)
Oct 19, 2022	78.94	79.74	78.55	79.34	1,956,054	-0.63(-0.79%)
Oct 18, 2022	79.39	80.23	78.82	79.96	2,828,193	+1.41(+1.80%)
Oct 17, 2022	78.32	79.48	78.26	78.55	3,904,780	+1.41(+1.83%)
Oct 14, 2022	78.82	79.59	76.79	77.14	4,332,216	-1.16(-1.49%)
Oct 13, 2022	74.63	78.54	74.16	78.30	4,382,063	+2.81(+3.72%)
Oct 12, 2022	78.38	78.38	75.43	75.49	2,764,071	-2.89(-3.69%)
Oct 11, 2022	77.87	79.60	77.75	78.38	4,266,020	+0.39(+0.50%)
Oct 10, 2022	76.89	78.50	76.86	78.00	4,469,435	+1.35(+1.76%)
Oct 07, 2022	78.09	78.39	76.26	76.65	4,045,269	-1.40(-1.80%)
Oct 06, 2022	80.80	80.96	77.75	78.05	4,559,335	-2.95(-3.64%)
Oct 05, 2022	82.63	82.79	80.71	81.00	3,569,588	-2.73(-3.26%)
Oct 04, 2022	81.80	84.21	81.62	83.73	5,535,534	+2.24(+2.75%)

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.