Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	86.54	86.75	84.65	85.38	746,317	-1.05(-1.21%)
Dec 29, 2022	86.38	86.83	86.17	86.42	838,717	+0.60(+0.70%)
Dec 28, 2022	86.89	87.30	85.71	85.82	1,013,227	-0.86(-1.00%)
Dec 27, 2022	86.19	86.80	85.65	86.68	1,413,032	+0.72(+0.84%)
Dec 23, 2022	84.63	86.08	84.63	85.96	824,820	+1.12(+1.32%)
Dec 22, 2022	84.53	84.87	83.30	84.84	912,621	-0.23(-0.27%)
Dec 21, 2022	83.83	85.10	83.67	85.07	956,973	+1.34(+1.61%)
Dec 20, 2022	83.84	84.10	83.21	83.73	755,099	-0.10(-0.11%)
Dec 19, 2022	83.97	84.55	83.28	83.82	871,381	-0.41(-0.49%)
Dec 16, 2022	84.00	84.81	83.18	84.24	3,007,995	-0.44(-0.52%)
Dec 15, 2022	85.72	86.19	84.36	84.68	1,458,695	-1.54(-1.78%)
Dec 14, 2022	87.51	88.49	85.77	86.21	1,547,408	-1.03(-1.18%)
Dec 13, 2022	88.37	88.75	86.28	87.24	1,322,050	+0.16(+0.19%)
Dec 12, 2022	85.84	87.09	85.18	87.08	1,047,307	+2.00(+2.35%)
Dec 09, 2022	84.31	85.61	84.29	85.08	1,237,825	+0.41(+0.49%)
Dec 08, 2022	83.06	84.81	82.88	84.67	1,183,125	+1.51(+1.81%)
Dec 07, 2022	83.74	84.19	82.82	83.16	1,073,966	-0.65(-0.78%)
Dec 06, 2022	83.02	83.84	82.59	83.81	1,224,582	+0.60(+0.73%)
Dec 05, 2022	83.33	83.60	82.84	83.21	883,561	-0.75(-0.90%)
Dec 02, 2022	83.65	84.29	83.12	83.96	987,632	-0.63(-0.74%)
Dec 01, 2022	85.98	86.68	84.51	84.59	1,128,348	-0.59(-0.69%)
Nov 30, 2022	83.04	85.48	82.86	85.18	2,349,320	+1.98(+2.38%)
Nov 29, 2022	83.45	83.60	82.82	83.20	1,060,164	-0.67(-0.80%)
Nov 28, 2022	84.09	84.38	83.26	83.87	1,107,848	-0.83(-0.98%)
Nov 25, 2022	84.39	84.84	84.29	84.70	367,015	+0.64(+0.76%)
Nov 23, 2022	82.97	84.13	82.97	84.06	968,082	+0.87(+1.04%)
Nov 22, 2022	82.99	83.84	82.58	83.19	1,004,320	+0.45(+0.54%)
Nov 21, 2022	82.40	83.35	82.03	82.74	1,655,694	+0.55(+0.67%)
Nov 18, 2022	80.68	82.27	80.58	82.19	1,771,905	+2.47(+3.10%)
Nov 17, 2022	79.84	80.16	79.25	79.72	1,565,443	-0.85(-1.05%)
Nov 16, 2022	79.76	81.05	79.69	80.57	1,252,004	+1.01(+1.27%)
Nov 15, 2022	79.34	79.97	78.33	79.56	863,999	+0.90(+1.14%)
Nov 14, 2022	79.54	79.90	78.63	78.66	1,338,191	-0.80(-1.01%)
Nov 11, 2022	81.45	81.45	78.94	79.46	1,551,142	-1.89(-2.32%)
Nov 10, 2022	79.89	81.42	78.64	81.35	2,152,380	+3.56(+4.57%)
Nov 09, 2022	78.29	78.83	77.41	77.79	2,067,995	-0.72(-0.92%)
Nov 08, 2022	77.77	79.07	77.48	78.52	2,302,068	+1.25(+1.62%)
Nov 07, 2022	77.50	78.38	76.33	77.27	3,359,178	-0.01(-0.01%)
Nov 04, 2022	77.51	78.54	76.31	77.28	1,863,778	-0.10(-0.14%)
Nov 03, 2022	76.81	78.37	76.18	77.38	2,031,183	-0.03(-0.04%)
Nov 02, 2022	78.07		77.40	77.41	1,765,468	-0.91(-1.16%)
Nov 01, 2022	78.03	78.56	77.30	78.32	1,179,711	+0.57(+0.74%)
Oct 31, 2022	78.52	78.52	77.33	77.74	1,235,695	-0.77(-0.98%)
Oct 28, 2022	76.87	78.64	76.87	78.52	957,644	+1.95(+2.55%)
Oct 27, 2022	76.34	77.57	76.19	76.56	1,352,630	+0.73(+0.97%)
Oct 26, 2022	76.30	76.68	75.54	75.83	994,055	-0.01(-0.01%)
Oct 25, 2022	74.41	75.98	74.23	75.84	1,975,884	+1.57(+2.12%)
Oct 24, 2022	74.47	75.17	73.67	74.26	2,054,527	+0.28(+0.37%)
Oct 21, 2022	73.32	74.61	72.64	73.99	1,257,864	+0.92(+1.25%)
Oct 20, 2022	74.65	74.65	72.74	73.07	1,536,955	-1.85(-2.47%)
Oct 19, 2022	74.71	75.59	74.18	74.92	952,054	-0.76(-1.01%)
Oct 18, 2022	75.50	76.13	74.99	75.68	1,283,820	+1.57(+2.12%)
Oct 17, 2022	73.50	74.91	73.50	74.11	1,249,135	+1.39(+1.91%)
Oct 14, 2022	74.35	75.00	72.46	72.72	1,299,995	-0.90(-1.22%)
Oct 13, 2022	70.54	73.80	69.89	73.61	2,725,799	+2.15(+3.00%)
Oct 12, 2022	74.12	74.36	71.42	71.47	2,441,071	-2.80(-3.77%)
Oct 11, 2022	73.70	74.99	73.44	74.27	1,729,592	+0.18(+0.24%)
Oct 10, 2022	73.46	74.73	73.34	74.09	1,322,413	+0.70(+0.95%)
Oct 07, 2022	75.28	75.50	72.97	73.39	1,824,402	-1.79(-2.38%)
Oct 06, 2022	77.37	77.37	74.94	75.19	1,791,595	-2.48(-3.19%)
Oct 05, 2022	79.15	79.15	77.14	77.67	1,420,436	-2.51(-3.13%)
Oct 04, 2022	79.00	80.28	78.68	80.18	1,089,965	+1.26(+1.60%)

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.