Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	87.67	87.86	86.96	87.62	3,795,576	-0.24(-0.28%)
Dec 29, 2022	87.63	88.14	87.36	87.86	3,506,940	+0.65(+0.74%)
Dec 28, 2022	87.81	88.09	87.04	87.21	4,047,293	-0.24(-0.28%)
Dec 27, 2022	87.54	87.74	86.62	87.46	4,230,482	-0.51(-0.58%)
Dec 23, 2022	87.73	88.57	87.50	87.96	7,771,989	+0.15(+0.17%)
Dec 22, 2022	87.93	88.41	86.91	87.81	5,726,701	-0.68(-0.76%)
Dec 21, 2022	89.87	89.90	87.45	88.49	6,677,568	-0.83(-0.93%)
Dec 20, 2022	89.20	89.69	88.51	89.32	5,638,526	-0.05(-0.05%)
Dec 19, 2022	89.67	90.55	89.01	89.36	5,487,357	-0.38(-0.42%)
Dec 16, 2022	90.76	90.97	88.89	89.74	11,834,610	-2.02(-2.20%)
Dec 15, 2022	93.44	93.67	91.29	91.76	7,523,654	-2.90(-3.06%)
Dec 14, 2022	95.32	95.79	93.56	94.66	5,455,866	-0.48(-0.50%)
Dec 13, 2022	98.34	98.56	94.76	95.14	6,447,201	-2.44(-2.51%)
Dec 12, 2022	95.58	97.58	95.58	97.58	5,024,775	+2.01(+2.11%)
Dec 09, 2022	96.06	96.55	95.46	95.57	4,661,862	-0.83(-0.86%)
Dec 08, 2022	96.37	97.59	96.16	96.40	4,321,992	+0.24(+0.24%)
Dec 07, 2022	95.30	96.21	95.28	96.16	5,131,416	+1.02(+1.08%)
Dec 06, 2022	95.75	96.58	94.53	95.14	4,318,502	-0.77(-0.80%)
Dec 05, 2022	95.79	96.69	95.64	95.91	3,877,206	-0.54(-0.56%)
Dec 02, 2022	95.12	96.60	95.04	96.44	4,764,085	+0.87(+0.91%)
Dec 01, 2022	96.08	96.46	94.92	95.57	5,368,755	-0.22(-0.23%)
Nov 30, 2022	94.45	95.93	93.83	95.79	8,357,391	+0.94(+0.99%)
Nov 29, 2022	94.20	95.04	94.12	94.85	3,647,028	+0.44(+0.47%)
Nov 28, 2022	94.69	95.99	94.08	94.40	4,876,805	-0.80(-0.84%)
Nov 25, 2022	94.59	95.48	94.20	95.20	2,645,676	+1.13(+1.20%)
Nov 23, 2022	93.80	94.59	93.74	94.07	3,573,366	+0.52(+0.55%)
Nov 22, 2022	93.13	93.91	92.66	93.56	5,215,570	+1.52(+1.65%)
Nov 21, 2022	91.43	92.39	91.43	92.03	5,126,996	+0.51(+0.55%)
Nov 18, 2022	89.88	91.66	89.88	91.53	7,758,284	+2.28(+2.55%)
Nov 17, 2022	90.00	90.63	89.07	89.25	6,840,138	-1.10(-1.22%)
Nov 16, 2022	92.02	93.04	90.09	90.35	7,381,294	-1.53(-1.67%)
Nov 15, 2022	91.95	92.77	91.34	91.88	6,986,941	+0.53(+0.58%)
Nov 14, 2022	92.03	92.95	91.33	91.36	5,337,448	-0.36(-0.39%)
Nov 11, 2022	93.78	93.99	89.36	91.71	9,758,846	-2.22(-2.36%)
Nov 10, 2022	95.79	95.80	92.49	93.93	6,708,378	+0.33(+0.35%)
Nov 09, 2022	95.57	95.87	93.50	93.60	5,370,519	-1.96(-2.06%)
Nov 08, 2022	95.33	96.62	94.96	95.57	6,009,531	+0.44(+0.46%)
Nov 07, 2022	93.45	95.37	93.39	95.13	5,951,440	+1.52(+1.63%)
Nov 04, 2022	92.69	93.88	91.93	93.60	10,015,104	+1.65(+1.80%)
Nov 03, 2022	90.49	92.57	89.54	91.95	8,940,661	+0.94(+1.03%)
Nov 02, 2022	90.74			91.01	16,489,054	+2.05(+2.30%)
Nov 01, 2022	88.95	89.42	87.93	88.96	7,452,637	-0.08(-0.08%)
Oct 31, 2022	88.13	90.14	87.31	89.04	7,872,238	+0.48(+0.54%)
Oct 28, 2022	87.36	89.06	86.99	88.56	7,191,942	+1.40(+1.61%)
Oct 27, 2022	87.44	88.18	86.99	87.16	5,967,695	-0.03(-0.03%)
Oct 26, 2022	87.59	88.35	87.17	87.18	8,104,474	+0.48(+0.55%)
Oct 25, 2022	85.68	87.17	85.33	86.70	14,700,565	-2.43(-2.72%)
Oct 24, 2022	88.29	89.69	88.12	89.13	7,640,684	+1.96(+2.24%)
Oct 21, 2022	85.41	87.59	84.65	87.17	5,232,290	+1.63(+1.90%)
Oct 20, 2022	85.99	86.55	85.23	85.55	5,103,878	-0.11(-0.13%)
Oct 19, 2022	85.88	86.65	85.15	85.66	4,285,064	-0.26(-0.30%)
Oct 18, 2022	86.21	86.73	84.92	85.92	6,054,490	+0.98(+1.16%)
Oct 17, 2022	84.10	85.13	83.79	84.94	5,878,559	+1.49(+1.78%)
Oct 14, 2022	84.90	85.00	83.30	83.45	5,860,446	-0.75(-0.89%)
Oct 13, 2022	80.82	84.60	80.63	84.20	6,479,948	+2.11(+2.57%)
Oct 12, 2022	82.93	83.71	82.05	82.09	5,270,940	-0.62(-0.75%)
Oct 11, 2022	82.00	83.83	81.06	82.71	7,381,114	+0.23(+0.28%)
Oct 10, 2022	81.97	84.07	81.50	82.47	7,950,350	+0.00(+0.00%)
Oct 07, 2022	87.08	87.85	81.43	82.47	21,096,116	-9.65(-10.48%)
Oct 06, 2022	93.44	93.61	91.95	92.13	4,456,386	-1.75(-1.86%)
Oct 05, 2022	93.49	94.46	92.84	93.87	3,445,927	-0.07(-0.07%)
Oct 04, 2022	91.76	94.04	91.19	93.94	5,990,604	+2.58(+2.82%)

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.