Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.61	79.76	79.34	79.50	2,623,545	-0.39(-0.49%)
Dec 29, 2022	79.85	80.00	79.53	79.90	4,609,283	+0.61(+0.77%)
Dec 28, 2022	79.74	79.99	79.21	79.29	6,195,715	-0.29(-0.37%)
Dec 27, 2022	79.94	79.96	79.54	79.58	2,509,571	-0.48(-0.60%)
Dec 23, 2022	80.24	80.34	79.87	80.06	2,413,302	-0.43(-0.54%)
Dec 22, 2022	80.86	80.86	80.27	80.49	4,812,002	-0.41(-0.51%)
Dec 21, 2022	80.59	81.00	80.48	80.90	7,095,477	+1.04(+1.31%)
Dec 20, 2022	79.82	80.10	79.65	79.86	5,828,105	-0.40(-0.50%)
Dec 19, 2022	80.56	80.62	80.21	80.26	5,699,731	-0.44(-0.55%)
Dec 16, 2022	80.79	80.89	80.43	80.70	6,026,379	-0.42(-0.52%)
Dec 15, 2022	81.48	81.48	80.91	81.13	6,494,639	-0.43(-0.53%)
Dec 14, 2022	81.62	81.97	80.72	81.56	6,801,299	-0.12(-0.15%)
Dec 13, 2022	82.74	82.75	81.53	81.68	11,569,743	+0.78(+0.96%)
Dec 12, 2022	81.04	81.10	80.67	80.90	5,557,878	+0.30(+0.37%)
Dec 09, 2022	80.85	81.19	80.61	80.61	6,825,429	-0.56(-0.69%)
Dec 08, 2022	81.32	81.61	81.02	81.17	6,053,385	-0.15(-0.18%)
Dec 07, 2022	80.64	81.33	80.63	81.32	7,104,636	+1.16(+1.45%)
Dec 06, 2022	80.48	80.54	79.92	80.16	6,952,947	-0.44(-0.55%)
Dec 05, 2022	81.19	81.37	80.48	80.60	7,406,639	-1.25(-1.53%)
Dec 02, 2022	80.99	81.86	80.80	81.85	6,008,972	-0.35(-0.42%)
Dec 01, 2022	81.01	82.25	80.84	82.20	14,633,652	+1.60(+1.99%)
Nov 30, 2022	79.69	80.73	79.53	80.60	6,092,720	+0.90(+1.13%)
Nov 29, 2022	79.57	79.82	79.36	79.69	5,063,538	+0.36(+0.46%)
Nov 28, 2022	79.65	79.85	79.24	79.33	5,847,098	-0.32(-0.40%)
Nov 25, 2022	79.23	79.66	79.23	79.65	1,846,614	+0.36(+0.46%)
Nov 23, 2022	78.96	79.42	78.85	79.28	3,159,737	+0.51(+0.65%)
Nov 22, 2022	78.26	78.78	78.24	78.77	6,200,823	+0.81(+1.04%)
Nov 21, 2022	78.27	78.32	77.79	77.96	4,963,341	+0.01(+0.01%)
Nov 18, 2022	78.27	78.35	77.62	77.95	4,708,647	+0.00(+0.00%)
Nov 17, 2022	77.76	78.19	77.67	77.95	7,139,425	-0.71(-0.90%)
Nov 16, 2022	78.58	78.79	78.38	78.66	10,786,529	+0.00(+0.00%)
Nov 15, 2022	78.29	78.71	77.44	78.66	21,005,434	+1.45(+1.88%)
Nov 14, 2022	77.34	77.64	77.15	77.20	10,301,106	-0.66(-0.85%)
Nov 11, 2022	77.99	78.13	77.40	77.86	7,032,975	-0.02(-0.02%)
Nov 10, 2022	76.68	77.93	76.55	77.88	16,066,971	+3.42(+4.60%)
Nov 09, 2022	75.22	75.80	74.12	74.46	12,588,488	-1.02(-1.35%)
Nov 08, 2022	75.11	75.82	75.00	75.48	5,805,701	+0.52(+0.70%)
Nov 07, 2022	75.22	75.22	74.69	74.95	5,022,088	-0.03(-0.04%)
Nov 04, 2022	74.48	75.10	74.26	74.98	10,991,498	+1.18(+1.60%)
Nov 03, 2022	73.22	73.98	72.96	73.80	10,057,411	-0.26(-0.35%)
Nov 02, 2022	74.63		73.94	74.06	9,357,049	-0.57(-0.76%)
Nov 01, 2022	74.32	74.67	73.91	74.63	12,008,400	+1.41(+1.93%)
Oct 31, 2022	73.92	73.92	73.07	73.22	37,371,392	-1.15(-1.55%)
Oct 28, 2022	74.06	74.58	74.03	74.37	5,148,218	+0.19(+0.25%)
Oct 27, 2022	74.01	74.51	73.86	74.18	7,431,139	+0.17(+0.23%)
Oct 26, 2022	73.55	74.44	73.55	74.02	7,566,380	+0.48(+0.66%)
Oct 25, 2022	72.69	73.60	72.61	73.53	10,013,494	+1.25(+1.73%)
Oct 24, 2022	72.05	72.62	71.70	72.28	7,958,895	-0.05(-0.06%)
Oct 21, 2022	71.45	72.37	70.85	72.33	11,626,291	+0.79(+1.10%)
Oct 20, 2022	71.79	72.47	71.31	71.54	7,076,548	-0.73(-1.01%)
Oct 19, 2022	72.47	72.76	72.14	72.27	9,316,052	-1.09(-1.49%)
Oct 18, 2022	72.98	73.43	72.55	73.37	9,773,832	+0.77(+1.06%)
Oct 17, 2022	72.85	73.26	72.51	72.60	7,909,321	+0.40(+0.55%)
Oct 14, 2022	73.37	73.37	72.14	72.20	8,679,818	-0.54(-0.74%)
Oct 13, 2022	71.76	73.21	71.54	72.74	9,914,307	-0.22(-0.31%)
Oct 12, 2022	73.22	73.23	72.75	72.96	7,281,099	-0.26(-0.35%)
Oct 11, 2022	73.21	73.65	72.85	73.22	10,427,133	-0.06(-0.08%)
Oct 10, 2022	73.71	73.71	72.80	73.27	2,583,837	-0.21(-0.29%)
Oct 07, 2022	73.91	74.07	73.31	73.49	6,506,198	-1.00(-1.35%)
Oct 06, 2022	74.91	75.12	74.33	74.49	9,124,778	-0.29(-0.38%)
Oct 05, 2022	75.01	75.07	74.40	74.78	11,882,631	-1.08(-1.42%)
Oct 04, 2022	75.79	76.03	75.48	75.85	10,605,783	+1.40(+1.88%)

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.