Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	77.66	78.38	77.25	78.27	274,824	-0.24(-0.31%)
Dec 29, 2022	77.42	78.98	77.42	78.51	121,438	+1.63(+2.12%)
Dec 28, 2022	78.72	79.05	76.88	76.88	195,305	-1.80(-2.28%)
Dec 27, 2022	78.75	79.47	78.35	78.68	141,667	-0.12(-0.16%)
Dec 23, 2022	77.17	78.98	76.97	78.80	155,605	+1.46(+1.88%)
Dec 22, 2022	77.15	77.58	76.41	77.34	279,944	-0.66(-0.84%)
Dec 21, 2022	77.95	78.55	77.84	78.00	303,134	+0.98(+1.27%)
Dec 20, 2022	76.49	77.13	75.63	77.03	488,068	+0.52(+0.68%)
Dec 19, 2022	78.78	79.31	75.81	76.51	487,138	-1.75(-2.24%)
Dec 16, 2022	77.97	78.58	77.60	78.26	840,812	-0.52(-0.66%)
Dec 15, 2022	80.52	80.72	78.44	78.77	429,311	-2.77(-3.39%)
Dec 14, 2022	81.67	83.05	80.52	81.54	404,314	-0.26(-0.32%)
Dec 13, 2022	83.35	83.45	81.14	81.80	322,175	+0.77(+0.95%)
Dec 12, 2022	80.30	81.16	79.58	81.03	237,376	+0.71(+0.89%)
Dec 09, 2022	80.77	81.33	80.30	80.32	116,008	-1.03(-1.27%)
Dec 08, 2022	81.83	82.25	81.01	81.35	251,460	-0.11(-0.14%)
Dec 07, 2022	81.46	82.30	81.14	81.46	407,660	-0.24(-0.29%)
Dec 06, 2022	82.25	82.56	80.76	81.70	352,176	-0.62(-0.75%)
Dec 05, 2022	82.03	82.64	81.20	82.32	409,108	-0.40(-0.49%)
Dec 02, 2022	82.08	82.95	81.30	82.73	604,727	-0.05(-0.06%)
Dec 01, 2022	83.05	84.18	82.41	82.77	353,400	+0.45(+0.55%)
Nov 30, 2022	80.83	82.35	79.20	82.32	403,685	+1.38(+1.71%)
Nov 29, 2022	80.16	81.21	80.16	80.94	603,230	+0.68(+0.84%)
Nov 28, 2022	81.23	81.66	80.10	80.26	268,844	-1.47(-1.80%)
Nov 25, 2022	81.86	82.35	81.50	81.73	115,891	+0.05(+0.06%)
Nov 23, 2022	81.57	82.60	81.14	81.69	338,570	-0.54(-0.65%)
Nov 22, 2022	80.89	82.29	80.72	82.23	437,827	+1.69(+2.10%)
Nov 21, 2022	79.08	80.71	78.89	80.53	465,216	+1.25(+1.58%)
Nov 18, 2022	78.67	79.29	77.81	79.28	325,216	+1.86(+2.40%)
Nov 17, 2022	76.81	77.47	75.72	77.42	418,666	-0.67(-0.85%)
Nov 16, 2022	77.49	78.44	77.49	78.09	456,744	-0.01(-0.01%)
Nov 15, 2022	78.59	79.55	77.47	78.10	184,917	+0.59(+0.76%)
Nov 14, 2022	77.83	78.76	77.38	77.50	239,460	-1.19(-1.51%)
Nov 11, 2022	77.72	78.91	76.93	78.69	334,566	+1.54(+1.99%)
Nov 10, 2022	74.88	77.15	74.52	77.15	343,768	+4.56(+6.29%)
Nov 09, 2022	72.44	73.12	72.13	72.59	201,271	-0.79(-1.07%)
Nov 08, 2022	73.56	74.68	72.44	73.37	241,868	+0.24(+0.33%)
Nov 07, 2022	72.98	73.45	72.27	73.13	216,365	+0.31(+0.42%)
Nov 04, 2022	72.71	73.65	71.81	72.83	189,061	+1.09(+1.52%)
Nov 03, 2022	71.62	73.00	70.73	71.73	305,427	-0.77(-1.06%)
Nov 02, 2022	73.79	74.70	72.21	72.50	374,708	-1.87(-2.51%)
Nov 01, 2022	73.18	74.88	72.77	74.37	800,641	+1.83(+2.53%)
Oct 31, 2022	71.95	73.54	71.51	72.54	513,093	-0.24(-0.33%)
Oct 28, 2022	70.91	73.27	70.79	72.78	378,889	+2.40(+3.41%)
Oct 27, 2022	70.87	71.86	70.19	70.38	281,005	+0.13(+0.18%)
Oct 26, 2022	70.90	71.50	69.71	70.25	404,461	-0.62(-0.88%)
Oct 25, 2022	68.95	70.96	68.85	70.87	293,812	+1.51(+2.18%)
Oct 24, 2022	70.24	71.30	68.97	69.36	572,975	-1.05(-1.49%)
Oct 21, 2022	68.72	70.79	67.23	70.41	955,254	+0.09(+0.13%)
Oct 20, 2022	70.14	71.22	68.67	70.32	577,593	+3.40(+5.08%)
Oct 19, 2022	67.88	68.47	66.22	66.92	462,760	-1.88(-2.73%)
Oct 18, 2022	68.90	69.85	67.99	68.80	466,414	+1.32(+1.96%)
Oct 17, 2022	67.29	68.07	66.13	67.47	559,993	+1.65(+2.50%)
Oct 14, 2022	66.61	66.84	65.30	65.83	505,957	-0.34(-0.52%)
Oct 13, 2022	61.74	66.77	60.55	66.17	589,459	+3.37(+5.37%)
Oct 12, 2022	62.36	63.81	62.06	62.80	420,310	+0.39(+0.62%)
Oct 11, 2022	62.36	63.25	61.88	62.41	341,126	-0.06(-0.10%)
Oct 10, 2022	62.17	62.72	61.46	62.47	338,188	+0.44(+0.70%)
Oct 07, 2022	62.98	62.98	61.64	62.04	363,362	-1.75(-2.74%)
Oct 06, 2022	63.77	64.39	62.98	63.79	318,136	-0.60(-0.93%)
Oct 05, 2022	63.77	64.67	63.22	64.39	512,981	-0.51(-0.78%)
Oct 04, 2022	63.74	65.44	63.74	64.90	759,893	+2.31(+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.