Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.25	80.40	78.87	80.32	697,893	+0.84(+1.06%)
Dec 29, 2022	79.59	80.22	79.22	79.48	662,032	+0.04(+0.05%)
Dec 28, 2022	79.66	80.28	79.19	79.44	924,615	-0.15(-0.19%)
Dec 27, 2022	81.49	81.68	79.44	79.59	730,587	-1.77(-2.18%)
Dec 23, 2022	80.82	81.41	80.46	81.36	1,262,762	+0.24(+0.30%)
Dec 22, 2022	80.34	81.15	79.94	81.12	630,954	+0.60(+0.75%)
Dec 21, 2022	81.36	81.75	80.25	80.52	1,150,761	-0.55(-0.68%)
Dec 20, 2022	80.46	81.20	80.27	81.07	1,722,996	+0.48(+0.60%)
Dec 19, 2022	81.62	82.38	80.13	80.59	1,665,528	-1.44(-1.76%)
Dec 16, 2022	81.70	82.42	81.08	82.03	3,162,936	-0.20(-0.24%)
Dec 15, 2022	81.98	82.52	81.77	82.23	1,051,823	-0.44(-0.53%)
Dec 14, 2022	82.68	83.02	81.80	82.67	1,148,565	-0.24(-0.29%)
Dec 13, 2022	82.85	83.45	82.62	82.91	1,182,262	+0.55(+0.67%)
Dec 12, 2022	82.46	82.53	81.65	82.36	1,077,355	+0.02(+0.02%)
Dec 09, 2022	84.15	84.49	82.25	82.34	1,462,381	-1.77(-2.10%)
Dec 08, 2022	84.21	84.58	83.52	84.11	1,019,835	+0.08(+0.10%)
Dec 07, 2022	82.57	84.13	82.32	84.03	1,145,379	+1.49(+1.81%)
Dec 06, 2022	84.02	84.16	82.24	82.54	2,023,996	-1.54(-1.83%)
Dec 05, 2022	82.77	84.57	82.60	84.08	2,245,186	+0.95(+1.14%)
Dec 02, 2022	80.28	83.34	80.01	83.13	1,651,710	+2.45(+3.04%)
Dec 01, 2022	80.00	81.00	79.65	80.68	1,333,823	+1.01(+1.27%)
Nov 30, 2022	78.00	79.70	77.45	79.67	1,698,039	+1.87(+2.40%)
Nov 29, 2022	77.90	77.95	77.06	77.80	612,855	-0.03(-0.04%)
Nov 28, 2022	78.30	79.00	77.61	77.83	867,874	-0.43(-0.55%)
Nov 25, 2022	77.33	78.26	77.27	78.26	238,798	+0.50(+0.64%)
Nov 23, 2022	78.37	78.90	77.53	77.76	1,150,616	-0.51(-0.65%)
Nov 22, 2022	78.74	78.74	77.79	78.27	819,161	-0.14(-0.18%)
Nov 21, 2022	77.50	78.84	76.90	78.41	1,018,189	+0.96(+1.24%)
Nov 18, 2022	78.27	78.89	76.94	77.45	804,907	-0.51(-0.65%)
Nov 17, 2022	76.58	78.22	76.27	77.96	961,840	+1.25(+1.63%)
Nov 16, 2022	76.85	77.39	76.46	76.71	697,816	+0.09(+0.12%)
Nov 15, 2022	78.07	78.07	76.38	76.62	1,003,882	-0.47(-0.61%)
Nov 14, 2022	77.70	78.37	77.06	77.09	1,223,516	-0.44(-0.57%)
Nov 11, 2022	77.47	77.77	75.46	77.53	1,211,823	-0.25(-0.32%)
Nov 10, 2022	79.16	79.19	76.43	77.78	2,113,746	+0.56(+0.73%)
Nov 09, 2022	76.86	78.03	76.67	77.22	1,563,455	+0.53(+0.69%)
Nov 08, 2022	75.84	77.16	75.82	76.69	1,045,830	+0.79(+1.04%)
Nov 07, 2022	77.49	77.85	75.85	75.90	1,536,592	-1.40(-1.81%)
Nov 04, 2022	77.36	77.85	76.22	77.30	2,178,948	+0.40(+0.52%)
Nov 03, 2022	76.49	77.49	75.24	76.90	1,165,690	-0.25(-0.32%)
Nov 02, 2022	76.67			77.15	3,108,633	+0.20(+0.26%)
Nov 01, 2022	75.52	81.00	75.39	76.95	4,135,874	+2.61(+3.51%)
Oct 31, 2022	73.97	74.71	73.56	74.34	2,203,830	-0.26(-0.35%)
Oct 28, 2022	73.54	74.64	73.17	74.60	1,114,098	+1.74(+2.39%)
Oct 27, 2022	73.76	73.86	72.56	72.86	899,942	-0.76(-1.03%)
Oct 26, 2022	72.53	74.27	72.53	73.62	1,190,055	+1.20(+1.66%)
Oct 25, 2022	72.49	73.01	71.91	72.42	1,054,287	-0.05(-0.07%)
Oct 24, 2022	71.26	73.07	70.28	72.47	1,919,721	+1.89(+2.68%)
Oct 21, 2022	68.98	70.97	68.15	70.58	4,874,810	+1.62(+2.35%)
Oct 20, 2022	69.69	70.44	68.72	68.96	1,096,658	-0.63(-0.91%)
Oct 19, 2022	70.53	70.98	69.08	69.59	1,305,177	-1.52(-2.14%)
Oct 18, 2022	71.14	71.97	70.86	71.11	1,497,411	+0.75(+1.07%)
Oct 17, 2022	69.72	70.71	69.31	70.36	1,417,519	+1.26(+1.82%)
Oct 14, 2022	69.12	69.64	68.32	69.10	1,202,896	+0.68(+0.99%)
Oct 13, 2022	66.48	69.06	66.33	68.42	1,456,785	+0.91(+1.35%)
Oct 12, 2022	67.35	67.84	66.70	67.51	1,029,977	+0.26(+0.39%)
Oct 11, 2022	67.76	68.16	66.69	67.25	1,392,886	-0.33(-0.49%)
Oct 10, 2022	68.56	68.63	67.45	67.58	990,967	-0.84(-1.23%)
Oct 07, 2022	69.14	69.40	68.25	68.42	1,199,993	-1.22(-1.75%)
Oct 06, 2022	69.12	69.92	68.52	69.64	1,125,267	+0.14(+0.20%)
Oct 05, 2022	69.21	69.98	68.51	69.50	1,019,660	-0.06(-0.09%)
Oct 04, 2022	69.41	69.97	68.64	69.56	1,146,357	+0.73(+1.06%)

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.