Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.30	80.30	78.79	79.42	931,508	-0.96(-1.19%)
Dec 29, 2022	79.86	80.67	79.81	80.38	595,821	+0.65(+0.82%)
Dec 28, 2022	80.81	81.22	79.72	79.73	697,091	-0.98(-1.21%)
Dec 27, 2022	80.92	81.23	80.52	80.70	821,549	-0.15(-0.18%)
Dec 23, 2022	80.53	80.98	80.04	80.85	546,809	+0.22(+0.27%)
Dec 22, 2022	79.62	80.70	79.33	80.63	1,153,173	+0.84(+1.05%)
Dec 21, 2022	78.83	79.96	78.64	79.80	827,019	+1.15(+1.47%)
Dec 20, 2022	78.52	79.18	77.76	78.64	1,009,783	-0.07(-0.09%)
Dec 19, 2022	78.86	79.77	78.21	78.71	1,324,108	-0.22(-0.27%)
Dec 16, 2022	79.98	80.32	78.68	78.93	2,564,407	-1.46(-1.81%)
Dec 15, 2022	80.34	80.73	79.23	80.39	1,912,719	-0.61(-0.75%)
Dec 14, 2022	80.62	81.67	80.62	81.00	1,577,919	+0.22(+0.27%)
Dec 13, 2022	80.93	81.45	79.94	80.78	2,100,567	+0.79(+0.99%)
Dec 12, 2022	79.13	80.19	78.41	79.99	1,093,301	+1.14(+1.45%)
Dec 09, 2022	79.48	79.97	78.66	78.85	1,776,951	-1.10(-1.38%)
Dec 08, 2022	79.09	80.00	79.09	79.95	1,207,189	+0.44(+0.56%)
Dec 07, 2022	79.44	80.02	78.59	79.51	1,235,676	+0.26(+0.32%)
Dec 06, 2022	79.59	79.85	78.85	79.25	1,416,901	+0.05(+0.06%)
Dec 05, 2022	80.72	80.89	79.13	79.20	1,445,581	-2.64(-3.23%)
Dec 02, 2022	80.73	82.21	80.56	81.85	2,086,916	+0.82(+1.01%)
Dec 01, 2022	81.17	82.36	80.53	81.03	1,607,784	+0.36(+0.45%)
Nov 30, 2022	78.18	80.69	77.89	80.66	2,398,139	+2.34(+2.99%)
Nov 29, 2022	78.04	79.18	77.64	78.32	1,502,309	+0.00(+0.00%)
Nov 28, 2022	77.66	78.51	77.56	78.32	1,565,974	+0.59(+0.76%)
Nov 25, 2022	77.78	77.78	77.03	77.73	503,077	+0.32(+0.41%)
Nov 23, 2022	77.27	77.52	76.95	77.41	1,082,457	+0.47(+0.61%)
Nov 22, 2022	76.67	77.10	76.29	76.94	1,293,576	+0.48(+0.63%)
Nov 21, 2022	75.46	77.01	75.12	76.46	1,351,442	+1.16(+1.54%)
Nov 18, 2022	74.81	75.40	74.74	75.29	1,521,878	+1.17(+1.58%)
Nov 17, 2022	73.78	74.17	73.14	74.12	1,648,775	-0.07(-0.09%)
Nov 16, 2022	74.84	75.68	74.15	74.19	1,294,505	-0.21(-0.28%)
Nov 15, 2022	74.12	74.59	73.23	74.40	1,781,140	+1.01(+1.38%)
Nov 14, 2022	73.42	75.27	73.36	73.38	1,443,353	+0.27(+0.37%)
Nov 11, 2022	73.56	73.76	71.88	73.11	2,052,864	-0.46(-0.63%)
Nov 10, 2022	72.69	73.73	71.65	73.58	1,782,504	+2.37(+3.32%)
Nov 09, 2022	71.59	72.17	71.04	71.21	1,228,177	-0.34(-0.48%)
Nov 08, 2022	71.45	72.24	70.95	71.55	1,266,254	+0.02(+0.03%)
Nov 07, 2022	70.94	71.66	70.44	71.53	1,326,519	+1.43(+2.04%)
Nov 04, 2022	70.63	70.99	69.02	70.10	2,256,366	-0.08(-0.11%)
Nov 03, 2022	70.17	70.87	69.18	70.18	2,319,582	-0.97(-1.37%)
Nov 02, 2022	72.21			71.15	2,187,027	-1.15(-1.59%)
Nov 01, 2022	73.17	74.22	72.14	72.30	2,371,739	-0.48(-0.66%)
Oct 31, 2022	75.00	75.57	71.93	72.78	4,944,573	-2.20(-2.93%)
Oct 28, 2022	75.43	76.01	73.38	74.98	3,403,496	-0.14(-0.18%)
Oct 27, 2022	75.46	76.74	75.08	75.12	2,406,119	-0.05(-0.07%)
Oct 26, 2022	74.54	75.61	74.33	75.17	1,783,984	+0.92(+1.24%)
Oct 25, 2022	72.81	74.41	72.10	74.24	1,755,876	+1.42(+1.95%)
Oct 24, 2022	72.30	73.13	71.79	72.82	1,296,261	+0.96(+1.34%)
Oct 21, 2022	70.54	72.00	69.91	71.86	1,330,459	+0.96(+1.36%)
Oct 20, 2022	72.22	72.63	70.83	70.89	1,477,975	-1.38(-1.92%)
Oct 19, 2022	72.68	73.65	71.95	72.28	1,540,563	-0.22(-0.30%)
Oct 18, 2022	73.43	74.51	72.26	72.50	1,126,409	-0.14(-0.19%)
Oct 17, 2022	71.63	73.09	71.63	72.63	1,536,970	+1.45(+2.04%)
Oct 14, 2022	72.12	72.22	70.84	71.18	1,492,837	-0.60(-0.83%)
Oct 13, 2022	70.00	72.07	69.62	71.78	1,196,224	+1.21(+1.71%)
Oct 12, 2022	70.94	71.36	70.55	70.57	1,476,708	-0.03(-0.04%)
Oct 11, 2022	69.99	71.27	69.92	70.60	1,605,769	+0.73(+1.04%)
Oct 10, 2022	69.14	70.00	68.88	69.87	802,828	+0.44(+0.64%)
Oct 07, 2022	70.58	70.61	69.03	69.43	1,199,669	-1.08(-1.53%)
Oct 06, 2022	71.31	71.32	70.36	70.51	1,281,762	-0.68(-0.95%)
Oct 05, 2022	72.10	72.10	70.58	71.19	2,620,601	-0.82(-1.15%)
Oct 04, 2022	71.57	72.62	71.26	72.01	1,341,561	+0.44(+0.62%)

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.