Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.00	79.35	78.06	79.00	5,114,249	-0.57(-0.72%)
Dec 29, 2022	78.41	79.74	78.18	79.57	5,639,725	+1.70(+2.19%)
Dec 28, 2022	79.38	79.75	77.75	77.87	5,406,689	-1.35(-1.70%)
Dec 27, 2022	79.22	79.47	78.52	79.22	4,136,598	-0.03(-0.04%)
Dec 23, 2022	78.31	79.27	77.96	79.25	3,695,597	+0.70(+0.89%)
Dec 22, 2022	78.22	78.60	77.09	78.55	6,911,465	-0.33(-0.42%)
Dec 21, 2022	78.73	79.73	78.62	78.88	7,519,476	+0.67(+0.86%)
Dec 20, 2022	78.04	78.66	77.31	78.21	7,003,950	-0.20(-0.25%)
Dec 19, 2022	79.33	79.33	77.93	78.41	3,997,562	-1.01(-1.27%)
Dec 16, 2022	80.67	80.67	78.54	79.42	8,646,887	-2.11(-2.58%)
Dec 15, 2022	81.70	82.28	81.07	81.52	5,639,549	-1.10(-1.34%)
Dec 14, 2022	83.14	84.16	82.21	82.63	6,938,957	-0.57(-0.68%)
Dec 13, 2022	83.94	84.50	82.24	83.20	7,268,251	+1.51(+1.85%)
Dec 12, 2022	81.25	81.69	80.33	81.68	5,416,164	+0.62(+0.77%)
Dec 09, 2022	80.95	81.84	80.75	81.06	4,841,576	-0.15(-0.19%)
Dec 08, 2022	80.90	81.95	80.75	81.21	4,229,373	+0.57(+0.70%)
Dec 07, 2022	80.32	81.50	80.16	80.65	6,571,971	+0.16(+0.20%)
Dec 06, 2022	81.42	81.46	80.14	80.48	5,586,991	-0.76(-0.94%)
Dec 05, 2022	82.52	82.52	81.07	81.25	6,335,442	-1.51(-1.83%)
Dec 02, 2022	82.02	83.18	81.68	82.76	4,186,476	-0.25(-0.30%)
Dec 01, 2022	83.79	84.41	82.33	83.01	5,335,338	-0.18(-0.22%)
Nov 30, 2022	81.14	83.24	80.53	83.19	7,491,340	+1.86(+2.29%)
Nov 29, 2022	80.07	81.43	79.81	81.33	6,390,774	+1.32(+1.65%)
Nov 28, 2022	81.74	82.13	79.81	80.00	4,269,969	-2.20(-2.68%)
Nov 25, 2022	81.76	82.22	81.76	82.20	1,613,731	+0.52(+0.64%)
Nov 23, 2022	81.51	82.08	81.02	81.68	4,684,155	+0.07(+0.08%)
Nov 22, 2022	81.52	81.72	80.99	81.62	3,721,553	+0.44(+0.55%)
Nov 21, 2022	80.47	81.25	80.22	81.17	3,712,450	+0.42(+0.53%)
Nov 18, 2022	80.69	81.07	79.94	80.75	4,080,816	+1.01(+1.27%)
Nov 17, 2022	79.29	79.91	78.95	79.74	4,726,030	-0.55(-0.68%)
Nov 16, 2022	80.82	81.13	80.10	80.29	4,508,875	-0.74(-0.91%)
Nov 15, 2022	81.22	81.59	80.16	81.02	5,595,024	+0.87(+1.08%)
Nov 14, 2022	81.70	81.81	80.10	80.15	6,546,459	-2.00(-2.44%)
Nov 11, 2022	82.19	83.01	81.84	82.16	6,301,501	-0.01(-0.01%)
Nov 10, 2022	79.33	82.33	79.29	82.17	8,804,032	+5.60(+7.31%)
Nov 09, 2022	77.17	78.02	76.37	76.57	5,834,452	-0.79(-1.03%)
Nov 08, 2022	77.33	78.18	76.87	77.36	5,906,617	+0.24(+0.31%)
Nov 07, 2022	77.53	77.96	76.60	77.12	5,872,262	+0.00(+0.00%)
Nov 04, 2022	76.69	77.64	75.65	77.12	5,998,184	+1.04(+1.37%)
Nov 03, 2022	75.49	76.66	74.64	76.08	5,539,573	-0.10(-0.14%)
Nov 02, 2022	77.85		76.04	76.19	7,670,444	-2.15(-2.75%)
Nov 01, 2022	79.22	79.46	78.16	78.34	5,030,662	-0.03(-0.04%)
Oct 31, 2022	77.73	78.79	77.52	78.37	5,413,452	-0.09(-0.11%)
Oct 28, 2022	76.45	78.65	76.23	78.45	4,925,114	+1.69(+2.20%)
Oct 27, 2022	77.08	77.65	76.52	76.76	5,547,650	+0.11(+0.15%)
Oct 26, 2022	76.62	77.36	76.13	76.65	6,085,591	-0.05(-0.06%)
Oct 25, 2022	74.05	76.84	74.05	76.70	6,159,898	+2.90(+3.93%)
Oct 24, 2022	74.41	74.71	73.26	73.80	5,207,527	-0.01(-0.01%)
Oct 21, 2022	73.49	73.85	72.29	73.81	6,416,906	+0.58(+0.79%)
Oct 20, 2022	73.59	74.41	73.02	73.23	5,251,373	-0.32(-0.44%)
Oct 19, 2022	74.70	74.94	73.10	73.55	6,832,218	-1.88(-2.49%)
Oct 18, 2022	75.85	76.49	74.73	75.43	5,939,083	+0.81(+1.09%)
Oct 17, 2022	73.24	74.90	73.18	74.62	6,166,740	+2.71(+3.77%)
Oct 14, 2022	74.31	74.87	71.81	71.91	7,751,660	-1.83(-2.48%)
Oct 13, 2022	70.97	74.10	70.51	73.74	9,064,182	+1.32(+1.83%)
Oct 12, 2022	73.19	73.19	71.97	72.42	7,024,921	-0.76(-1.05%)
Oct 11, 2022	72.40	73.68	71.55	73.18	7,612,750	+0.74(+1.02%)
Oct 10, 2022	73.24	73.86	72.33	72.45	6,935,444	-0.69(-0.94%)
Oct 07, 2022	74.23	74.65	72.65	73.14	7,320,466	-1.80(-2.41%)
Oct 06, 2022	76.87	77.18	74.78	74.94	8,281,032	-2.14(-2.78%)
Oct 05, 2022	77.56	77.68	75.81	77.08	6,902,880	-1.54(-1.96%)
Oct 04, 2022	77.96	79.21	77.85	78.62	6,818,162	+1.56(+2.02%)

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.