Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.51	83.09	81.66	82.36	1,731,081	-0.30(-0.36%)
Dec 29, 2022	83.41	84.40	82.31	82.66	2,228,365	-0.80(-0.96%)
Dec 28, 2022	84.10	85.05	82.98	83.47	2,157,756	-1.22(-1.44%)
Dec 27, 2022	87.73	88.12	84.32	84.68	2,619,405	-3.04(-3.46%)
Dec 23, 2022	87.66	88.39	87.00	87.72	1,551,780	+0.81(+0.93%)
Dec 22, 2022	90.23	90.23	85.38	86.91	3,051,697	-3.51(-3.88%)
Dec 21, 2022	90.68	91.10	88.94	90.42	1,729,466	-0.02(-0.02%)
Dec 20, 2022	90.39	91.28	89.41	90.44	1,563,139	+0.80(+0.90%)
Dec 19, 2022	92.16	93.06	88.97	89.63	2,327,339	-2.27(-2.47%)
Dec 16, 2022	90.23	92.12	89.57	91.90	5,154,149	+0.50(+0.55%)
Dec 15, 2022	89.66	92.07	89.44	91.40	2,789,045	+1.50(+1.67%)
Dec 14, 2022	94.80	95.01	89.90	89.90	3,634,234	-4.65(-4.92%)
Dec 13, 2022	97.15	97.70	94.48	94.55	2,039,566	-0.87(-0.91%)
Dec 12, 2022	95.36	95.95	93.94	95.42	2,696,682	+0.01(+0.01%)
Dec 09, 2022	96.45	97.75	95.37	95.41	1,435,407	-1.39(-1.44%)
Dec 08, 2022	99.02	99.58	96.66	96.81	1,633,058	-0.37(-0.38%)
Dec 07, 2022	97.55	98.76	96.40	97.17	2,992,843	-0.95(-0.97%)
Dec 06, 2022	100.10	101.15	97.27	98.12	1,611,575	-1.91(-1.91%)
Dec 05, 2022	103.44	105.25	99.32	100.03	2,666,883	-0.88(-0.87%)
Dec 02, 2022	100.14	102.51	99.50	100.91	1,845,990	+0.73(+0.72%)
Dec 01, 2022	104.98	104.98	100.10	100.19	2,528,986	-4.40(-4.21%)
Nov 30, 2022	103.87	105.37	99.97	104.59	8,943,959	+1.73(+1.68%)
Nov 29, 2022	102.71	104.53	101.63	102.86	2,126,340	+1.93(+1.92%)
Nov 28, 2022	103.75	105.38	100.88	100.92	2,489,920	-4.08(-3.88%)
Nov 25, 2022	102.81	106.12	102.64	105.00	1,081,941	+2.23(+2.17%)
Nov 23, 2022	104.40	105.31	101.86	102.77	1,773,645	-3.26(-3.07%)
Nov 22, 2022	101.25	106.13	101.22	106.03	3,199,886	+6.68(+6.72%)
Nov 21, 2022	96.91	100.48	95.54	99.35	2,076,571	+1.38(+1.41%)
Nov 18, 2022	98.28	99.44	94.91	97.97	1,764,092	-0.79(-0.80%)
Nov 17, 2022	97.77	99.69	96.94	98.76	1,665,875	-0.52(-0.53%)
Nov 16, 2022	101.92	102.51	98.47	99.28	2,056,889	-4.07(-3.94%)
Nov 15, 2022	105.37	105.61	99.43	103.35	3,576,477	-0.82(-0.79%)
Nov 14, 2022	98.86	104.74	98.77	104.17	3,278,725	+5.16(+5.21%)
Nov 11, 2022	105.32	108.27	98.28	99.01	5,214,351	-5.46(-5.23%)
Nov 10, 2022	102.71	105.56	100.22	104.47	2,470,764	+3.69(+3.66%)
Nov 09, 2022	102.93	105.36	100.28	100.78	2,051,192	-3.84(-3.67%)
Nov 08, 2022	100.54	105.33	100.25	104.62	1,981,107	+4.18(+4.16%)
Nov 07, 2022	101.44	101.77	98.96	100.44	2,212,727	-1.03(-1.02%)
Nov 04, 2022	104.09	106.68	100.98	101.47	2,535,892	+0.13(+0.13%)
Nov 03, 2022	93.89	102.99	91.90	101.34	5,607,782	+1.99(+2.01%)
Nov 02, 2022	102.07		98.08	99.35	3,849,477	-4.46(-4.29%)
Nov 01, 2022	104.00	104.48	101.22	103.81	1,899,431	+1.48(+1.45%)
Oct 31, 2022	102.17	105.83	100.83	102.32	3,512,445	+0.56(+0.55%)
Oct 28, 2022	103.03	106.49	100.07	101.76	2,890,589	-1.22(-1.19%)
Oct 27, 2022	102.45	104.17	102.01	102.99	2,244,389	+1.56(+1.54%)
Oct 26, 2022	104.24	105.09	101.26	101.43	1,904,524	-2.28(-2.20%)
Oct 25, 2022	100.15	103.90	99.71	103.71	2,037,919	+3.44(+3.43%)
Oct 24, 2022	103.30	103.56	99.23	100.27	2,265,982	-3.12(-3.02%)
Oct 21, 2022	100.93	103.76	98.41	103.39	2,756,239	+2.84(+2.82%)
Oct 20, 2022	98.61	101.72	97.22	100.55	3,126,725	+3.62(+3.74%)
Oct 19, 2022	96.02	99.52	96.02	96.93	2,184,092	+0.40(+0.42%)
Oct 18, 2022	97.44	100.05	96.00	96.53	3,546,238	+1.31(+1.38%)
Oct 17, 2022	95.86	97.42	94.46	95.22	2,414,275	+0.81(+0.86%)
Oct 14, 2022	104.30	104.30	93.62	94.41	3,369,229	-8.66(-8.40%)
Oct 13, 2022	98.39	103.42	97.14	103.06	2,014,487	+4.31(+4.37%)
Oct 12, 2022	98.29	99.46	95.77	98.75	1,807,364	-0.27(-0.27%)
Oct 11, 2022	101.47	102.80	98.70	99.02	2,136,156	-3.56(-3.47%)
Oct 10, 2022	101.82	104.27	99.93	102.58	2,268,216	+1.67(+1.65%)
Oct 07, 2022	101.68	102.47	99.38	100.92	2,002,915	-0.90(-0.88%)
Oct 06, 2022	98.25	103.75	98.25	101.81	2,857,181	+3.06(+3.10%)
Oct 05, 2022	99.99	101.20	97.78	98.75	1,835,922	-2.42(-2.39%)
Oct 04, 2022	98.47	101.51	98.22	101.17	3,036,100	+4.58(+4.75%)

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.