Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	76.89	77.66	76.60	77.55	3,155,433	+0.25(+0.33%)
Dec 29, 2022	77.09	77.83	76.92	77.29	2,637,584	+0.63(+0.83%)
Dec 28, 2022	76.92	77.28	76.23	76.66	3,133,285	-0.33(-0.43%)
Dec 27, 2022	77.60	77.94	76.89	76.99	3,440,167	-0.46(-0.59%)
Dec 23, 2022	76.34	77.44	75.99	77.45	2,379,822	+1.05(+1.38%)
Dec 22, 2022	76.14	76.40	75.32	76.40	4,066,974	-0.41(-0.53%)
Dec 21, 2022	76.54	77.18	76.27	76.81	4,218,709	+1.22(+1.61%)
Dec 20, 2022	76.22	76.37	75.47	75.59	4,057,841	-0.49(-0.64%)
Dec 19, 2022	75.99	76.65	75.63	76.08	4,017,827	+0.43(+0.57%)
Dec 16, 2022	76.16	76.67	75.44	75.65	12,703,664	-0.98(-1.28%)
Dec 15, 2022	76.46	77.44	75.82	76.63	6,086,461	-0.61(-0.79%)
Dec 14, 2022	77.33	77.84	76.53	77.25	4,874,952	+0.13(+0.16%)
Dec 13, 2022	78.61	78.61	76.53	77.12	5,962,585	+0.39(+0.51%)
Dec 12, 2022	76.54	76.74	75.79	76.73	5,717,286	+0.68(+0.90%)
Dec 09, 2022	75.63	76.39	74.79	76.05	6,769,210	-0.60(-0.79%)
Dec 08, 2022	77.94	78.33	76.47	76.65	6,526,752	-0.70(-0.91%)
Dec 07, 2022	77.15	77.85	76.88	77.35	5,358,924	+0.04(+0.05%)
Dec 06, 2022	78.27	79.06	76.85	77.31	4,992,817	-0.10(-0.13%)
Dec 05, 2022	76.78	77.81	76.33	77.41	4,561,099	-0.71(-0.91%)
Dec 02, 2022	77.26	78.61	76.82	78.12	4,903,223	+0.44(+0.56%)
Dec 01, 2022	78.32	78.32	76.74	77.68	6,937,418	-0.30(-0.39%)
Nov 30, 2022	77.94	78.09	76.88	77.99	10,667,268	-0.11(-0.14%)
Nov 29, 2022	78.27	78.42	77.37	78.09	4,897,455	+0.13(+0.16%)
Nov 28, 2022	77.93	78.83	77.78	77.97	5,469,868	-0.97(-1.23%)
Nov 25, 2022	78.91	79.07	78.12	78.94	2,519,010	+0.48(+0.61%)
Nov 23, 2022	77.94	78.78	77.82	78.46	6,670,987	+0.42(+0.54%)
Nov 22, 2022	77.45	78.38	76.66	78.04	9,122,602	+1.08(+1.41%)
Nov 21, 2022	75.39	77.02	75.39	76.96	5,637,609	+0.82(+1.07%)
Nov 18, 2022	76.93	77.93	75.74	76.14	7,042,149	+0.17(+0.22%)
Nov 17, 2022	74.97	76.17	73.87	75.98	9,966,047	-1.00(-1.30%)
Nov 16, 2022	72.46	77.35	72.43	76.98	13,283,036	+3.80(+5.19%)
Nov 15, 2022	72.53	74.13	72.33	73.18	9,884,116	+2.01(+2.82%)
Nov 14, 2022	71.57	72.26	71.06	71.18	6,536,944	-0.82(-1.14%)
Nov 11, 2022	72.55	73.07	71.30	71.99	6,147,130	-0.10(-0.14%)
Nov 10, 2022	71.08	72.35	70.68	72.09	6,002,450	+3.82(+5.59%)
Nov 09, 2022	69.74	70.30	68.13	68.27	3,898,443	-1.09(-1.57%)
Nov 08, 2022	70.44	70.48	68.36	69.36	4,410,837	-0.61(-0.87%)
Nov 07, 2022	69.36	70.16	68.01	69.97	5,349,386	+0.90(+1.31%)
Nov 04, 2022	69.62	70.16	67.98	69.07	5,123,025	-0.01(-0.01%)
Nov 03, 2022	68.11	69.61	67.87	69.08	4,006,021	+0.88(+1.29%)
Nov 02, 2022	69.52	70.52	68.18	68.20	4,568,579	-1.43(-2.05%)
Nov 01, 2022	70.40	70.72	68.38	69.62	5,383,001	-0.33(-0.47%)
Oct 31, 2022	70.02	70.83	69.83	69.95	6,068,236	-0.39(-0.55%)
Oct 28, 2022	69.71	70.81	69.13	70.34	6,863,500	+0.57(+0.82%)
Oct 27, 2022	68.99	70.34	68.93	69.77	5,376,964	+0.97(+1.41%)
Oct 26, 2022	68.65	69.73	68.31	68.80	4,556,006	+0.44(+0.64%)
Oct 25, 2022	67.83	69.21	67.32	68.36	6,579,576	+1.24(+1.85%)
Oct 24, 2022	65.91	67.23	65.67	67.12	5,198,993	+1.52(+2.32%)
Oct 21, 2022	63.36	66.03	63.32	65.60	6,045,633	+2.18(+3.44%)
Oct 20, 2022	64.31	64.84	63.26	63.41	4,107,628	-0.72(-1.12%)
Oct 19, 2022	64.69	65.33	63.45	64.13	3,288,501	-0.71(-1.09%)
Oct 18, 2022	65.40	65.81	64.32	64.84	4,817,194	+0.91(+1.43%)
Oct 17, 2022	63.27	64.42	63.08	63.93	5,740,743	+2.27(+3.68%)
Oct 14, 2022	63.88	64.51	61.56	61.66	4,364,850	-1.58(-2.50%)
Oct 13, 2022	60.64	63.80	60.39	63.24	5,481,846	+1.26(+2.03%)
Oct 12, 2022	62.50	62.71	61.72	61.98	4,844,851	-0.47(-0.75%)
Oct 11, 2022	62.01	63.37	61.77	62.44	4,381,978	+0.03(+0.05%)
Oct 10, 2022	63.06	63.42	61.74	62.41	3,266,981	-0.25(-0.40%)
Oct 07, 2022	62.59	62.92	62.03	62.67	5,311,350	-0.49(-0.77%)
Oct 06, 2022	64.08	64.64	62.97	63.15	5,279,317	-0.69(-1.08%)
Oct 05, 2022	62.88	64.19	62.76	63.84	4,191,988	+0.37(+0.58%)
Oct 04, 2022	62.37	63.60	62.23	63.47	6,015,916	+2.44(+4.01%)

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.