Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.09	80.09	78.58	79.21	933,975	-0.95(-1.19%)
Dec 29, 2022	79.64	80.46	79.60	80.17	597,399	+0.65(+0.82%)
Dec 28, 2022	80.60	81.01	79.51	79.52	698,937	-0.97(-1.21%)
Dec 27, 2022	80.71	81.02	80.30	80.49	823,725	-0.15(-0.18%)
Dec 23, 2022	80.32	80.76	79.83	80.64	548,257	+0.22(+0.27%)
Dec 22, 2022	79.41	80.49	79.12	80.42	1,156,227	+0.84(+1.05%)
Dec 21, 2022	78.62	79.75	78.44	79.59	829,209	+1.15(+1.47%)
Dec 20, 2022	78.31	78.97	77.55	78.44	1,012,457	-0.07(-0.09%)
Dec 19, 2022	78.65	79.56	78.01	78.50	1,327,614	-0.22(-0.27%)
Dec 16, 2022	79.77	80.11	78.47	78.72	2,571,199	-1.45(-1.81%)
Dec 15, 2022	80.13	80.52	79.03	80.17	1,917,785	-0.61(-0.75%)
Dec 14, 2022	80.41	81.45	80.41	80.78	1,582,098	+0.22(+0.27%)
Dec 13, 2022	80.72	81.24	79.73	80.57	2,106,130	+0.79(+0.99%)
Dec 12, 2022	78.92	79.98	78.20	79.78	1,096,197	+1.14(+1.45%)
Dec 09, 2022	79.27	79.76	78.46	78.64	1,781,657	-1.10(-1.38%)
Dec 08, 2022	78.88	79.79	78.88	79.74	1,210,386	+0.44(+0.56%)
Dec 07, 2022	79.23	79.81	78.39	79.30	1,238,949	+0.26(+0.32%)
Dec 06, 2022	79.38	79.64	78.64	79.04	1,420,653	+0.05(+0.06%)
Dec 05, 2022	80.51	80.68	78.92	79.00	1,449,410	-2.63(-3.23%)
Dec 02, 2022	80.52	81.99	80.35	81.63	2,092,443	+0.82(+1.01%)
Dec 01, 2022	80.95	82.14	80.31	80.81	1,612,042	+0.36(+0.45%)
Nov 30, 2022	77.97	80.48	77.69	80.45	2,404,490	+2.34(+2.99%)
Nov 29, 2022	77.84	78.97	77.43	78.11	1,506,287	+0.00(+0.00%)
Nov 28, 2022	77.45	78.30	77.36	78.11	1,570,122	+0.59(+0.76%)
Nov 25, 2022	77.57	77.57	76.82	77.52	504,409	+0.31(+0.41%)
Nov 23, 2022	77.07	77.32	76.75	77.21	1,085,324	+0.47(+0.61%)
Nov 22, 2022	76.47	76.90	76.09	76.74	1,297,001	+0.48(+0.63%)
Nov 21, 2022	75.26	76.80	74.92	76.25	1,355,021	+1.16(+1.54%)
Nov 18, 2022	74.61	75.20	74.54	75.09	1,525,909	+1.17(+1.58%)
Nov 17, 2022	73.58	73.97	72.95	73.93	1,653,142	-0.07(-0.09%)
Nov 16, 2022	74.64	75.48	73.95	73.99	1,297,934	-0.21(-0.28%)
Nov 15, 2022	73.93	74.40	73.04	74.20	1,785,857	+1.01(+1.38%)
Nov 14, 2022	73.23	75.07	73.17	73.19	1,447,175	+0.27(+0.37%)
Nov 11, 2022	73.36	73.57	71.69	72.92	2,058,301	-0.46(-0.63%)
Nov 10, 2022	72.50	73.54	71.46	73.38	1,787,225	+2.36(+3.32%)
Nov 09, 2022	71.40	71.98	70.85	71.02	1,231,430	-0.34(-0.48%)
Nov 08, 2022	71.27	72.05	70.77	71.36	1,269,608	+0.02(+0.03%)
Nov 07, 2022	70.76	71.47	70.26	71.34	1,330,032	+1.43(+2.04%)
Nov 04, 2022	70.44	70.81	68.84	69.91	2,262,342	-0.08(-0.11%)
Nov 03, 2022	69.98	70.68	68.99	69.99	2,325,725	-0.97(-1.37%)
Nov 02, 2022	72.02			70.96	2,192,820	-1.15(-1.59%)
Nov 01, 2022	72.98	74.03	71.95	72.11	2,378,020	-0.48(-0.66%)
Oct 31, 2022	74.80	75.37	71.74	72.59	4,957,669	-2.19(-2.93%)
Oct 28, 2022	75.23	75.81	73.18	74.78	3,412,510	-0.14(-0.18%)
Oct 27, 2022	75.26	76.53	74.88	74.92	2,412,492	-0.05(-0.07%)
Oct 26, 2022	74.34	75.41	74.13	74.97	1,788,709	+0.92(+1.24%)
Oct 25, 2022	72.62	74.21	71.91	74.05	1,760,526	+1.42(+1.96%)
Oct 24, 2022	72.11	72.94	71.60	72.63	1,299,694	+0.96(+1.34%)
Oct 21, 2022	70.35	71.81	69.73	71.67	1,333,983	+0.96(+1.36%)
Oct 20, 2022	72.03	72.44	70.64	70.71	1,481,889	-1.38(-1.92%)
Oct 19, 2022	72.49	73.46	71.77	72.09	1,544,643	-0.22(-0.30%)
Oct 18, 2022	73.23	74.31	72.07	72.30	1,129,392	-0.14(-0.19%)
Oct 17, 2022	71.44	72.90	71.44	72.44	1,541,041	+1.45(+2.04%)
Oct 14, 2022	71.93	72.02	70.65	70.99	1,496,790	-0.60(-0.83%)
Oct 13, 2022	69.82	71.88	69.43	71.59	1,199,392	+1.20(+1.71%)
Oct 12, 2022	70.76	71.17	70.36	70.38	1,480,619	-0.03(-0.04%)
Oct 11, 2022	69.81	71.08	69.74	70.41	1,610,021	+0.72(+1.04%)
Oct 10, 2022	68.95	69.82	68.70	69.69	804,954	+0.44(+0.64%)
Oct 07, 2022	70.39	70.42	68.85	69.25	1,202,846	-1.08(-1.53%)
Oct 06, 2022	71.12	71.13	70.18	70.33	1,285,157	-0.68(-0.95%)
Oct 05, 2022	71.91	71.91	70.39	71.00	2,627,541	-0.82(-1.15%)
Oct 04, 2022	71.38	72.43	71.07	71.82	1,345,114	+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.