Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.29	80.03	78.88	79.92	269,152	-0.25(-0.31%)
Dec 29, 2022	79.05	80.65	79.05	80.17	118,931	+1.66(+2.12%)
Dec 28, 2022	80.38	80.71	78.50	78.50	191,274	-1.83(-2.28%)
Dec 27, 2022	80.41	81.15	80.00	80.34	138,744	-0.12(-0.16%)
Dec 23, 2022	78.79	80.65	78.59	80.46	152,394	+1.49(+1.88%)
Dec 22, 2022	78.77	79.22	78.02	78.97	274,167	-0.67(-0.84%)
Dec 21, 2022	79.59	80.20	79.48	79.65	296,878	+1.00(+1.27%)
Dec 20, 2022	78.10	78.76	77.22	78.65	477,995	+0.53(+0.68%)
Dec 19, 2022	80.44	80.98	77.41	78.12	477,084	-1.79(-2.24%)
Dec 16, 2022	79.61	80.23	79.23	79.91	823,460	-0.53(-0.66%)
Dec 15, 2022	82.22	82.42	80.09	80.43	420,451	-2.82(-3.39%)
Dec 14, 2022	83.39	84.80	82.22	83.26	395,970	-0.27(-0.32%)
Dec 13, 2022	85.10	85.21	82.85	83.53	315,526	+0.79(+0.95%)
Dec 12, 2022	81.99	82.87	81.26	82.74	232,477	+0.73(+0.89%)
Dec 09, 2022	82.47	83.05	81.99	82.01	113,614	-1.06(-1.27%)
Dec 08, 2022	83.56	83.99	82.72	83.07	246,270	-0.12(-0.14%)
Dec 07, 2022	83.17	84.04	82.85	83.18	399,247	-0.24(-0.29%)
Dec 06, 2022	83.99	84.30	82.46	83.42	344,908	-0.63(-0.75%)
Dec 05, 2022	83.76	84.38	82.91	84.06	400,665	-0.41(-0.49%)
Dec 02, 2022	83.81	84.70	83.02	84.47	592,247	-0.05(-0.06%)
Dec 01, 2022	84.80	85.96	84.15	84.52	346,106	+0.46(+0.55%)
Nov 30, 2022	82.53	84.08	80.87	84.06	395,354	+1.41(+1.71%)
Nov 29, 2022	81.85	82.92	81.85	82.64	590,781	+0.69(+0.84%)
Nov 28, 2022	82.94	83.38	81.79	81.95	263,296	-1.50(-1.80%)
Nov 25, 2022	83.59	84.09	83.22	83.46	113,499	+0.05(+0.06%)
Nov 23, 2022	83.29	84.35	82.85	83.41	331,582	-0.55(-0.65%)
Nov 22, 2022	82.60	84.03	82.42	83.96	428,791	+1.73(+2.10%)
Nov 21, 2022	80.74	82.41	80.55	82.23	455,614	+1.28(+1.58%)
Nov 18, 2022	80.33	80.96	79.45	80.95	318,504	+1.90(+2.40%)
Nov 17, 2022	78.43	79.11	77.32	79.05	410,026	-0.68(-0.85%)
Nov 16, 2022	79.13	80.09	79.13	79.73	447,318	-0.01(-0.01%)
Nov 15, 2022	80.24	81.23	79.10	79.74	181,101	+0.61(+0.76%)
Nov 14, 2022	79.47	80.42	79.01	79.14	234,518	-1.21(-1.51%)
Nov 11, 2022	79.36	80.57	78.55	80.35	327,661	+1.57(+1.99%)
Nov 10, 2022	76.46	78.78	76.09	78.78	336,674	+4.66(+6.29%)
Nov 09, 2022	73.96	74.66	73.65	74.12	197,117	-0.80(-1.07%)
Nov 08, 2022	75.11	76.25	73.96	74.92	236,876	+0.25(+0.33%)
Nov 07, 2022	74.52	74.99	73.79	74.67	211,900	+0.31(+0.42%)
Nov 04, 2022	74.24	75.20	73.32	74.36	185,159	+1.12(+1.52%)
Nov 03, 2022	73.13	74.54	72.22	73.25	299,123	-0.78(-1.06%)
Nov 02, 2022	75.34	76.27	73.73	74.03	366,975	-1.91(-2.52%)
Nov 01, 2022	74.72	76.46	74.30	75.94	784,117	+1.87(+2.53%)
Oct 31, 2022	73.46	75.09	73.02	74.07	502,504	-0.25(-0.33%)
Oct 28, 2022	72.40	74.82	72.28	74.31	371,069	+2.45(+3.41%)
Oct 27, 2022	72.37	73.38	71.67	71.87	275,206	+0.13(+0.18%)
Oct 26, 2022	72.39	73.01	71.18	71.73	396,114	-0.63(-0.88%)
Oct 25, 2022	70.40	72.46	70.30	72.37	287,748	+1.54(+2.18%)
Oct 24, 2022	71.72	72.80	70.42	70.83	561,150	-1.07(-1.49%)
Oct 21, 2022	70.16	72.28	68.65	71.89	935,540	+0.09(+0.13%)
Oct 20, 2022	71.62	72.72	70.12	71.80	565,673	+3.47(+5.08%)
Oct 19, 2022	69.31	69.91	67.62	68.33	453,209	-1.92(-2.73%)
Oct 18, 2022	70.35	71.32	69.43	70.25	456,788	+1.35(+1.96%)
Oct 17, 2022	68.71	69.50	67.53	68.90	548,436	+1.68(+2.50%)
Oct 14, 2022	68.02	68.24	66.68	67.21	495,515	-0.35(-0.52%)
Oct 13, 2022	63.04	68.18	61.82	67.56	577,293	+3.44(+5.37%)
Oct 12, 2022	63.68	65.15	63.37	64.12	411,635	+0.40(+0.62%)
Oct 11, 2022	63.68	64.59	63.19	63.72	334,086	-0.07(-0.10%)
Oct 10, 2022	63.48	64.05	62.75	63.79	331,209	+0.44(+0.70%)
Oct 07, 2022	64.31	64.31	62.94	63.35	355,863	-1.79(-2.74%)
Oct 06, 2022	65.11	65.74	64.30	65.13	311,570	-0.61(-0.93%)
Oct 05, 2022	65.11	66.03	64.56	65.75	502,394	-0.52(-0.78%)
Oct 04, 2022	65.09	66.82	65.09	66.27	744,210	+2.35(+3.68%)

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.