Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	73.34	73.53	72.60	73.44	2,088,576	-0.37(-0.51%)
Dec 29, 2022	74.17	74.53	73.78	73.81	1,619,054	-0.14(-0.19%)
Dec 28, 2022	75.15	75.28	73.72	73.96	2,764,479	-0.94(-1.26%)
Dec 27, 2022	75.13	75.31	74.13	74.90	2,304,551	-0.12(-0.15%)
Dec 23, 2022	74.09	75.06	73.85	75.02	1,139,421	+0.84(+1.13%)
Dec 22, 2022	73.51	74.18	72.78	74.18	1,842,271	+0.08(+0.10%)
Dec 21, 2022	75.69	75.78	73.94	74.10	3,448,981	-1.10(-1.46%)
Dec 20, 2022	74.79	75.58	74.40	75.20	1,968,290	+0.36(+0.47%)
Dec 19, 2022	75.90	76.34	73.94	74.84	2,913,826	-0.74(-0.98%)
Dec 16, 2022	74.84	75.89	74.30	75.58	4,583,872	+0.37(+0.50%)
Dec 15, 2022	76.12	76.81	74.43	75.21	3,933,422	-3.70(-4.69%)
Dec 14, 2022	79.34	79.75	78.04	78.91	1,933,517	-0.36(-0.45%)
Dec 13, 2022	81.43	81.45	78.82	79.26	2,608,451	-0.60(-0.75%)
Dec 12, 2022	79.20	79.88	78.83	79.86	1,929,057	+0.86(+1.09%)
Dec 09, 2022	80.10	80.23	78.91	78.99	1,840,269	-1.61(-2.00%)
Dec 08, 2022	81.05	81.07	80.19	80.61	1,790,129	-0.27(-0.33%)
Dec 07, 2022	80.88	81.40	80.41	80.87	1,509,808	-0.07(-0.08%)
Dec 06, 2022	82.24	82.37	80.73	80.94	1,159,337	-0.84(-1.02%)
Dec 05, 2022	81.17	82.11	81.10	81.78	1,324,152	-0.19(-0.23%)
Dec 02, 2022	81.80	82.01	80.97	81.97	1,455,971	-0.68(-0.83%)
Dec 01, 2022	83.52	83.78	82.53	82.65	2,076,011	-0.45(-0.54%)
Nov 30, 2022	81.49	83.12	81.20	83.10	3,052,634	+1.36(+1.67%)
Nov 29, 2022	82.61	82.96	81.60	81.74	1,699,084	-0.81(-0.98%)
Nov 28, 2022	82.51	83.46	82.04	82.55	2,753,984	-0.50(-0.60%)
Nov 25, 2022	82.71	83.13	82.48	83.05	640,589	+0.37(+0.45%)
Nov 23, 2022	83.23	83.56	82.52	82.67	1,077,175	-0.14(-0.17%)
Nov 22, 2022	82.40	82.94	82.09	82.82	1,466,242	+0.94(+1.15%)
Nov 21, 2022	81.67	82.25	81.35	81.87	2,273,924	+0.16(+0.20%)
Nov 18, 2022	82.23	82.61	81.21	81.71	2,494,733	+0.92(+1.14%)
Nov 17, 2022	80.18	80.87	80.04	80.79	1,383,396	-0.20(-0.25%)
Nov 16, 2022	80.15	81.37	80.10	80.99	1,416,760	+0.83(+1.03%)
Nov 15, 2022	82.18	82.51	79.71	80.16	2,535,871	-1.14(-1.41%)
Nov 14, 2022	81.05	82.38	80.46	81.31	3,626,650	+0.16(+0.20%)
Nov 11, 2022	81.69	81.76	80.31	81.14	3,643,902	+0.22(+0.27%)
Nov 10, 2022	81.81	82.09	80.29	80.92	3,433,454	+1.23(+1.54%)
Nov 09, 2022	80.10	80.87	79.53	79.69	2,597,526	-0.44(-0.55%)
Nov 08, 2022	80.27	80.63	79.41	80.14	2,270,315	+0.19(+0.24%)
Nov 07, 2022	79.16	80.16	78.96	79.94	2,600,094	+0.93(+1.18%)
Nov 04, 2022	78.86	79.31	77.50	79.01	4,139,283	+0.96(+1.23%)
Nov 03, 2022	77.72	78.93	76.98	78.05	2,662,173	-0.19(-0.25%)
Nov 02, 2022	79.93		78.10	78.24	4,824,481	-2.56(-3.16%)
Nov 01, 2022	80.92	81.81	79.32	80.80	4,996,344	-2.35(-2.83%)
Oct 31, 2022	82.06	83.97	82.06	83.15	4,990,572	+0.56(+0.67%)
Oct 28, 2022	80.87	82.90	80.50	82.59	2,880,924	+2.14(+2.66%)
Oct 27, 2022	80.81	81.10	80.11	80.45	3,159,418	+0.19(+0.24%)
Oct 26, 2022	79.71	80.89	79.55	80.26	2,884,501	+0.99(+1.25%)
Oct 25, 2022	78.15	79.86	77.90	79.27	2,718,923	+0.97(+1.24%)
Oct 24, 2022	77.35	78.60	77.17	78.30	3,068,387	+1.40(+1.82%)
Oct 21, 2022	74.40	77.12	73.90	76.90	2,583,592	+2.74(+3.69%)
Oct 20, 2022	74.64	75.17	73.53	74.16	4,565,275	-0.24(-0.32%)
Oct 19, 2022	74.07	75.07	73.90	74.40	3,198,297	+0.43(+0.58%)
Oct 18, 2022	73.89	74.67	73.02	73.97	3,379,087	+1.36(+1.88%)
Oct 17, 2022	71.84	72.72	71.48	72.60	2,165,253	+1.77(+2.50%)
Oct 14, 2022	72.20	72.62	70.61	70.84	2,011,465	-0.70(-0.98%)
Oct 13, 2022	68.89	71.99	68.22	71.54	2,232,262	+1.50(+2.14%)
Oct 12, 2022	70.49	71.48	70.00	70.04	2,482,946	-0.53(-0.75%)
Oct 11, 2022	69.92	70.85	69.51	70.57	2,512,518	+0.63(+0.91%)
Oct 10, 2022	69.76	70.51	69.04	69.93	2,352,540	+0.59(+0.85%)
Oct 07, 2022	69.72	69.96	68.92	69.35	2,192,400	-1.04(-1.47%)
Oct 06, 2022	72.03	72.37	70.20	70.38	2,361,656	-1.67(-2.32%)
Oct 05, 2022	70.96	72.42	70.82	72.06	2,765,199	+0.48(+0.67%)
Oct 04, 2022	69.97	71.70	69.97	71.58	3,671,042	+2.78(+4.04%)

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.