Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.13	79.91	78.77	79.72	5,511,729	+0.33(+0.42%)
Dec 29, 2022	78.97	79.78	78.71	79.39	3,964,426	+1.04(+1.33%)
Dec 28, 2022	79.09	79.63	78.22	78.35	3,890,028	-0.63(-0.80%)
Dec 27, 2022	78.88	79.46	78.62	78.98	4,399,284	+0.13(+0.16%)
Dec 23, 2022	78.52	78.90	78.02	78.85	4,233,725	+0.35(+0.45%)
Dec 22, 2022	78.94	79.17	77.47	78.50	8,388,379	-0.99(-1.24%)
Dec 21, 2022	79.34	80.11	78.94	79.49	6,080,766	+0.55(+0.69%)
Dec 20, 2022	78.51	79.48	78.37	78.94	6,551,438	+0.43(+0.55%)
Dec 19, 2022	77.95	79.10	77.71	78.51	7,934,123	+0.90(+1.16%)
Dec 16, 2022	77.99	78.47	77.52	77.62	19,686,680	-0.48(-0.61%)
Dec 15, 2022	78.80	79.03	77.50	78.09	8,404,202	-1.71(-2.14%)
Dec 14, 2022	78.82	80.84	78.58	79.80	11,529,369	+1.23(+1.56%)
Dec 13, 2022	82.84	83.44	77.73	78.57	23,393,016	-0.70(-0.89%)
Dec 12, 2022	78.33	79.40	77.96	79.27	16,066,128	+1.38(+1.78%)
Dec 09, 2022	77.68	78.38	77.58	77.89	7,024,153	-0.20(-0.26%)
Dec 08, 2022	77.18	78.23	76.59	78.09	6,067,887	+1.26(+1.64%)
Dec 07, 2022	76.73	77.48	76.64	76.84	5,230,770	-0.13(-0.16%)
Dec 06, 2022	77.39	77.85	76.13	76.96	7,847,655	-0.51(-0.65%)
Dec 05, 2022	80.38	80.39	77.45	77.47	9,331,470	-3.82(-4.70%)
Dec 02, 2022	81.15	81.56	80.54	81.29	4,920,344	-0.74(-0.90%)
Dec 01, 2022	81.00	82.44	80.32	82.03	6,327,357	+1.05(+1.30%)
Nov 30, 2022	78.48	81.12	78.03	80.98	9,852,994	+2.13(+2.70%)
Nov 29, 2022	79.32	79.49	78.53	78.85	5,052,852	-0.53(-0.66%)
Nov 28, 2022	80.08	80.11	79.07	79.38	5,241,581	-1.30(-1.61%)
Nov 25, 2022	80.81	81.42	80.50	80.68	2,824,577	+0.16(+0.19%)
Nov 23, 2022	80.09	80.87	79.76	80.52	6,508,513	+0.43(+0.54%)
Nov 22, 2022	77.92	80.18	77.86	80.09	9,018,088	+2.24(+2.88%)
Nov 21, 2022	77.61	78.12	76.95	77.85	5,367,821	+0.09(+0.11%)
Nov 18, 2022	78.03	78.47	76.90	77.76	6,261,536	+0.52(+0.67%)
Nov 17, 2022	77.22	77.61	76.26	77.25	5,861,995	-0.67(-0.86%)
Nov 16, 2022	77.17	78.25	76.92	77.92	6,163,370	+0.69(+0.90%)
Nov 15, 2022	76.98	78.68	76.08	77.23	7,811,015	+0.63(+0.83%)
Nov 14, 2022	75.57	77.57	75.43	76.59	7,332,695	+0.77(+1.02%)
Nov 11, 2022	75.23	75.97	74.68	75.82	7,908,069	+0.56(+0.74%)
Nov 10, 2022	75.78	76.54	74.82	75.27	10,700,873	+1.47(+2.00%)
Nov 09, 2022	73.52	74.65	73.15	73.79	6,188,559	+0.02(+0.03%)
Nov 08, 2022	75.05	75.24	73.17	73.77	9,334,258	-1.07(-1.43%)
Nov 07, 2022	74.23	75.19	73.63	74.85	5,529,022	+0.72(+0.97%)
Nov 04, 2022	74.07	74.78	72.41	74.12	7,401,630	+0.95(+1.29%)
Nov 03, 2022	72.88	73.82	72.22	73.18	6,930,999	-0.09(-0.12%)
Nov 02, 2022	74.76		73.15	73.27	7,714,827	-1.94(-2.58%)
Nov 01, 2022	76.66	77.27	74.46	75.21	7,948,051	-0.94(-1.23%)
Oct 31, 2022	74.61	76.40	74.51	76.14	12,661,405	+0.69(+0.92%)
Oct 28, 2022	73.44	75.76	73.44	75.45	8,980,133	+2.16(+2.94%)
Oct 27, 2022	72.91	74.01	72.71	73.30	7,229,922	+0.32(+0.44%)
Oct 26, 2022	70.82	73.85	70.76	72.97	10,969,635	+1.64(+2.30%)
Oct 25, 2022	71.64	72.28	70.82	71.34	9,368,216	+0.21(+0.30%)
Oct 24, 2022	71.13	71.87	70.01	71.12	11,776,391	+0.21(+0.30%)
Oct 21, 2022	69.28	70.99	68.58	70.91	16,048,668	+3.36(+4.98%)
Oct 20, 2022	65.86	68.19	65.53	67.54	18,044,234	+2.88(+4.45%)
Oct 19, 2022	64.85	65.53	64.15	64.66	5,643,449	-0.71(-1.09%)
Oct 18, 2022	66.32	66.89	64.69	65.38	6,857,398	+0.01(+0.01%)
Oct 17, 2022	64.25	65.90	64.24	65.37	11,655,897	+2.64(+4.21%)
Oct 14, 2022	64.10	64.97	62.63	62.72	8,248,621	-0.87(-1.37%)
Oct 13, 2022	60.94	64.08	60.73	63.59	10,403,813	+1.38(+2.23%)
Oct 12, 2022	61.07	62.69	60.64	62.21	9,236,576	+1.34(+2.20%)
Oct 11, 2022	60.32	61.54	60.13	60.87	7,563,690	+0.16(+0.26%)
Oct 10, 2022	61.72	62.00	60.18	60.71	6,603,108	-0.70(-1.14%)
Oct 07, 2022	62.58	62.70	60.88	61.41	7,356,414	-1.95(-3.08%)
Oct 06, 2022	64.36	64.83	63.29	63.36	7,205,749	-1.30(-2.01%)
Oct 05, 2022	63.40	65.20	63.05	64.66	9,482,859	+0.92(+1.45%)
Oct 04, 2022	61.91	63.88	61.91	63.74	10,194,143	+2.53(+4.14%)

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.