Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	81.31	82.11	80.12	81.49	884,730	-0.89(-1.09%)
Dec 29, 2022	81.32	82.75	80.20	82.39	863,196	+2.21(+2.75%)
Dec 28, 2022	82.47	82.81	79.43	80.18	410,559	-1.62(-1.98%)
Dec 27, 2022	82.13	82.78	81.31	81.80	584,551	-0.50(-0.60%)
Dec 23, 2022	81.33	82.32	80.71	82.30	469,900	+0.64(+0.78%)
Dec 22, 2022	82.40	83.65	79.74	81.66	591,043	-2.20(-2.62%)
Dec 21, 2022	82.79	84.23	82.09	83.86	623,079	+1.10(+1.33%)
Dec 20, 2022	82.25	83.06	81.50	82.75	652,072	-0.15(-0.18%)
Dec 19, 2022	85.03	85.26	81.87	82.90	879,067	-2.24(-2.63%)
Dec 16, 2022	86.72	88.09	84.50	85.14	1,508,202	-2.35(-2.68%)
Dec 15, 2022	87.15	89.02	86.00	87.49	1,125,405	-1.50(-1.69%)
Dec 14, 2022	89.11	90.16	88.17	88.99	631,989	-0.22(-0.25%)
Dec 13, 2022	91.08	92.01	88.66	89.21	523,951	+1.41(+1.61%)
Dec 12, 2022	87.65	87.80	86.80	87.79	854,604	+0.85(+0.98%)
Dec 09, 2022	87.86	88.33	86.58	86.94	499,581	-1.18(-1.34%)
Dec 08, 2022	88.85	89.59	86.95	88.12	660,256	-0.13(-0.15%)
Dec 07, 2022	89.69	91.45	87.61	88.25	805,830	-1.30(-1.45%)
Dec 06, 2022	89.37	90.72	88.67	89.55	793,085	+0.08(+0.09%)
Dec 05, 2022	93.42	93.42	88.46	89.47	780,271	-5.30(-5.59%)
Dec 02, 2022	94.42	96.42	94.33	94.77	562,950	-1.17(-1.22%)
Dec 01, 2022	97.87	99.42	95.33	95.95	708,714	-0.75(-0.77%)
Nov 30, 2022	93.21	96.91	91.72	96.69	865,573	+3.88(+4.18%)
Nov 29, 2022	92.16	93.39	91.16	92.81	662,214	+0.23(+0.25%)
Nov 28, 2022	94.14	94.79	91.98	92.59	929,929	-3.15(-3.29%)
Nov 25, 2022	95.91	97.37	95.22	95.73	399,122	-0.21(-0.22%)
Nov 23, 2022	94.38	97.21	94.13	95.94	912,506	+2.04(+2.17%)
Nov 22, 2022	92.19	95.79	91.85	93.91	1,419,000	+2.22(+2.43%)
Nov 21, 2022	89.70	94.27	89.67	91.68	1,543,901	+1.61(+1.79%)
Nov 18, 2022	86.56	90.27	86.17	90.07	966,109	+5.48(+6.48%)
Nov 17, 2022	84.93	86.49	84.30	84.59	980,774	-1.55(-1.80%)
Nov 16, 2022	87.61	88.04	85.83	86.14	638,095	-2.20(-2.49%)
Nov 15, 2022	88.71	89.87	86.78	88.35	1,055,733	+2.46(+2.87%)
Nov 14, 2022	88.44	89.05	85.79	85.88	840,215	-3.54(-3.96%)
Nov 11, 2022	88.84	91.99	88.27	89.43	1,295,145	+0.39(+0.43%)
Nov 10, 2022	86.11	91.01	85.95	89.04	1,381,906	+7.79(+9.59%)
Nov 09, 2022	83.31	84.83	81.18	81.25	1,085,184	-3.26(-3.85%)
Nov 08, 2022	81.31	86.23	81.31	84.50	1,241,142	+3.32(+4.08%)
Nov 07, 2022	83.24	84.83	80.18	81.19	1,602,403	-1.42(-1.72%)
Nov 04, 2022	85.14	87.30	81.99	82.61	1,774,973	-1.86(-2.20%)
Nov 03, 2022	93.59	95.56	83.72	84.46	4,563,440	-28.18(-25.02%)
Nov 02, 2022	116.17	117.98	112.58	112.64	775,412	-3.69(-3.18%)
Nov 01, 2022	117.49	117.83	114.68	116.34	698,167	+1.28(+1.11%)
Oct 31, 2022	117.92	118.19	114.24	115.06	934,062	-2.86(-2.42%)
Oct 28, 2022	122.85	123.68	116.44	117.91	983,435	-5.43(-4.40%)
Oct 27, 2022	123.74	125.36	122.15	123.34	571,413	+0.90(+0.74%)
Oct 26, 2022	123.89	125.80	122.27	122.44	701,645	-1.65(-1.33%)
Oct 25, 2022	121.05	125.63	120.88	124.09	560,765	+3.38(+2.80%)
Oct 24, 2022	119.52	120.97	118.00	120.71	513,988	+1.65(+1.38%)
Oct 21, 2022	115.97	119.67	114.61	119.07	1,163,883	+3.12(+2.69%)
Oct 20, 2022	119.98	121.36	114.59	115.95	440,410	-4.33(-3.60%)
Oct 19, 2022	123.84	125.04	119.19	120.28	906,079	-5.34(-4.25%)
Oct 18, 2022	128.79	129.34	124.16	125.62	673,244	+0.89(+0.72%)
Oct 17, 2022	122.37	125.32	121.66	124.72	507,940	+5.83(+4.90%)
Oct 14, 2022	127.07	127.20	118.61	118.90	461,844	-6.70(-5.34%)
Oct 13, 2022	122.35	127.50	119.79	125.60	451,800	-0.18(-0.14%)
Oct 12, 2022	128.12	128.12	125.52	125.78	302,183	-2.12(-1.66%)
Oct 11, 2022	127.85	130.11	126.38	127.90	363,612	-0.58(-0.46%)
Oct 10, 2022	129.35	129.53	127.17	128.49	394,782	-0.39(-0.30%)
Oct 07, 2022	131.36	132.36	127.83	128.88	347,953	-4.33(-3.25%)
Oct 06, 2022	133.05	135.56	133.04	133.21	666,923	-0.73(-0.55%)
Oct 05, 2022	132.18	135.43	131.60	133.94	511,251	-0.35(-0.26%)
Oct 04, 2022	132.14	134.47	131.44	134.29	563,827	+5.94(+4.63%)

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.