Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	85.26	85.26	83.80	84.87	1,364,503	-0.55(-0.65%)
Dec 29, 2022	85.81	86.33	84.94	85.42	884,185	+0.16(+0.18%)
Dec 28, 2022	86.59	86.97	85.08	85.27	763,841	-1.01(-1.18%)
Dec 27, 2022	87.07	87.53	85.92	86.28	644,341	-0.39(-0.45%)
Dec 23, 2022	86.16	86.86	85.78	86.67	610,135	+0.70(+0.81%)
Dec 22, 2022	87.75	87.75	85.19	85.98	1,573,125	-2.28(-2.59%)
Dec 21, 2022	86.63	88.77	85.37	88.26	1,431,706	+2.06(+2.39%)
Dec 20, 2022	86.64	86.75	85.77	86.20	1,327,169	-0.17(-0.19%)
Dec 19, 2022	87.01	87.30	85.65	86.37	1,257,006	-0.46(-0.53%)
Dec 16, 2022	86.78	87.23	84.60	86.83	3,973,300	-1.48(-1.67%)
Dec 15, 2022	89.40	89.44	88.04	88.31	2,280,433	-1.13(-1.27%)
Dec 14, 2022	90.12	90.86	88.49	89.44	2,601,891	+0.01(+0.01%)
Dec 13, 2022	90.55	91.27	88.99	89.43	1,653,101	-0.04(-0.04%)
Dec 12, 2022	88.58	89.51	87.69	89.47	1,576,509	+1.14(+1.29%)
Dec 09, 2022	89.94	90.44	88.30	88.33	1,406,448	-1.66(-1.85%)
Dec 08, 2022	90.90	91.54	89.52	89.99	1,018,230	-0.55(-0.61%)
Dec 07, 2022	89.47	91.75	89.19	90.54	1,256,682	+1.17(+1.31%)
Dec 06, 2022	88.47	89.47	88.41	89.37	1,257,022	+0.71(+0.80%)
Dec 05, 2022	89.60	90.19	88.41	88.66	2,434,775	-1.95(-2.15%)
Dec 02, 2022	91.55	92.04	89.63	90.61	1,877,872	-2.39(-2.57%)
Dec 01, 2022	95.50	96.26	92.42	93.01	1,775,444	-1.62(-1.72%)
Nov 30, 2022	92.68	95.44	92.31	94.63	3,414,772	+1.66(+1.79%)
Nov 29, 2022	93.22	93.64	91.87	92.97	1,458,802	-0.37(-0.40%)
Nov 28, 2022	94.58	95.09	92.92	93.34	1,615,141	-2.31(-2.42%)
Nov 25, 2022	95.10	95.94	94.51	95.65	641,634	+0.53(+0.56%)
Nov 23, 2022	94.54	96.37	92.95	95.12	1,153,757	+0.34(+0.36%)
Nov 22, 2022	93.09	94.87	92.63	94.78	1,592,322	+2.84(+3.08%)
Nov 21, 2022	92.61	92.76	91.32	91.94	1,772,248	+0.09(+0.10%)
Nov 18, 2022	88.72	91.99	88.63	91.85	2,555,295	+3.20(+3.61%)
Nov 17, 2022	89.03	90.04	87.49	88.65	1,828,293	-1.60(-1.78%)
Nov 16, 2022	92.85	93.05	89.86	90.26	1,406,366	-1.79(-1.95%)
Nov 15, 2022	93.04	93.28	91.21	92.05	2,577,100	-0.41(-0.45%)
Nov 14, 2022	90.57	93.25	90.57	92.46	2,073,616	+1.72(+1.90%)
Nov 11, 2022	93.67	94.24	90.05	90.74	3,187,442	-2.78(-2.97%)
Nov 10, 2022	88.96	94.21	86.70	93.52	5,048,970	+7.66(+8.92%)
Nov 09, 2022	85.52	88.39	84.86	85.86	2,280,313	-0.19(-0.22%)
Nov 08, 2022	88.04	91.52	84.62	86.05	4,420,651	-5.86(-6.37%)
Nov 07, 2022	93.44	93.44	91.38	91.91	2,157,025	-0.82(-0.88%)
Nov 04, 2022	93.47	94.57	91.17	92.73	2,008,525	-0.08(-0.08%)
Nov 03, 2022	90.59	93.83	90.59	92.80	1,510,245	+1.30(+1.42%)
Nov 02, 2022	93.07		91.40	91.51	2,000,191	-2.39(-2.54%)
Nov 01, 2022	93.62	94.60	92.41	93.90	1,492,914	+0.96(+1.04%)
Oct 31, 2022	92.54	93.80	91.79	92.93	2,315,845	+0.78(+0.84%)
Oct 28, 2022	91.31	93.63	90.26	92.16	1,991,910	+0.70(+0.76%)
Oct 27, 2022	88.28	91.56	88.28	91.46	3,403,473	+4.19(+4.80%)
Oct 26, 2022	88.15	88.15	85.84	87.27	1,393,831	+0.62(+0.71%)
Oct 25, 2022	86.01	87.05	85.27	86.65	1,675,651	+0.56(+0.65%)
Oct 24, 2022	86.08	86.22	84.11	86.09	1,348,159	+0.29(+0.34%)
Oct 21, 2022	83.26	85.97	82.24	85.80	1,779,548	+2.67(+3.22%)
Oct 20, 2022	84.90	85.25	82.75	83.12	2,112,458	-1.11(-1.32%)
Oct 19, 2022	83.64	84.76	83.12	84.23	1,348,713	-0.81(-0.95%)
Oct 18, 2022	85.03	85.91	83.07	85.04	1,626,540	+1.30(+1.55%)
Oct 17, 2022	81.80	84.82	81.73	83.74	1,707,859	+3.86(+4.84%)
Oct 14, 2022	82.78	83.32	79.34	79.88	1,722,903	-2.52(-3.05%)
Oct 13, 2022	79.19	82.89	77.95	82.39	2,793,994	+1.63(+2.02%)
Oct 12, 2022	81.70	82.17	80.29	80.76	1,910,950	-0.71(-0.87%)
Oct 11, 2022	82.97	83.87	81.15	81.47	1,560,947	-1.81(-2.17%)
Oct 10, 2022	83.51	84.17	82.50	83.28	999,944	+0.32(+0.39%)
Oct 07, 2022	84.25	84.29	81.95	82.95	2,052,076	-1.86(-2.19%)
Oct 06, 2022	86.73	88.38	84.49	84.81	1,706,401	-1.86(-2.14%)
Oct 05, 2022	86.19	87.95	84.13	86.67	1,797,320	-1.15(-1.31%)
Oct 04, 2022	86.80	87.94	85.68	87.82	1,708,136	+2.70(+3.18%)

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.