Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	74.70	75.00	73.47	74.12	2,236,249	-0.64(-0.86%)
Dec 29, 2022	75.06	75.33	74.66	74.76	1,951,072	-0.21(-0.28%)
Dec 28, 2022	76.22	76.39	74.70	74.97	1,655,700	-1.21(-1.59%)
Dec 27, 2022	75.90	76.30	75.33	76.18	1,086,591	+0.52(+0.69%)
Dec 23, 2022	75.10	75.82	74.90	75.66	1,328,669	+0.34(+0.45%)
Dec 22, 2022	75.06	75.39	73.58	75.32	2,436,753	+0.14(+0.19%)
Dec 21, 2022	74.92	75.36	74.58	75.18	1,849,623	+0.65(+0.87%)
Dec 20, 2022	74.93	75.16	74.26	74.53	2,040,534	-0.36(-0.48%)
Dec 19, 2022	75.09	75.57	74.11	74.88	2,073,967	-0.02(-0.03%)
Dec 16, 2022	76.06	76.36	74.36	74.90	6,488,361	-2.19(-2.83%)
Dec 15, 2022	77.56	77.77	76.41	77.09	1,980,771	-0.88(-1.12%)
Dec 14, 2022	78.60	79.29	77.54	77.96	2,239,067	-0.43(-0.55%)
Dec 13, 2022	79.98	80.11	77.45	78.40	2,580,771	-0.41(-0.53%)
Dec 12, 2022	77.29	78.86	76.44	78.81	1,682,638	+2.09(+2.72%)
Dec 09, 2022	76.79	77.71	76.61	76.73	1,864,981	-0.45(-0.59%)
Dec 08, 2022	77.33	77.50	76.93	77.18	2,975,645	-0.15(-0.20%)
Dec 07, 2022	78.46	78.81	77.20	77.33	2,860,881	-1.40(-1.77%)
Dec 06, 2022	77.94	79.19	77.67	78.73	2,624,702	+0.79(+1.01%)
Dec 05, 2022	78.26	79.10	77.77	77.94	1,832,693	-1.07(-1.35%)
Dec 02, 2022	78.84	79.63	78.68	79.00	2,281,752	-0.61(-0.77%)
Dec 01, 2022	79.51	80.10	79.04	79.62	3,068,755	+0.49(+0.62%)
Nov 30, 2022	76.71	79.22	76.38	79.13	4,736,135	+2.32(+3.02%)
Nov 29, 2022	77.31	77.34	76.59	76.81	1,445,712	-0.84(-1.08%)
Nov 28, 2022	77.18	77.66	76.73	77.64	2,481,561	-0.18(-0.23%)
Nov 25, 2022	78.04	78.24	77.42	77.83	844,405	+0.22(+0.28%)
Nov 23, 2022	76.02	77.72	76.02	77.61	2,413,924	+1.27(+1.67%)
Nov 22, 2022	76.13	76.88	75.84	76.34	1,612,584	+0.74(+0.98%)
Nov 21, 2022	75.08	75.83	75.08	75.59	1,641,209	+0.44(+0.59%)
Nov 18, 2022	74.36	75.39	74.25	75.15	3,044,896	+1.79(+2.44%)
Nov 17, 2022	74.08	74.31	72.47	73.36	2,541,648	-1.59(-2.12%)
Nov 16, 2022	73.80	75.70	73.58	74.94	3,303,538	+0.94(+1.27%)
Nov 15, 2022	74.81	75.03	73.25	74.00	2,200,368	-0.09(-0.12%)
Nov 14, 2022	73.71	75.13	73.53	74.09	2,994,231	+0.46(+0.62%)
Nov 11, 2022	74.37	74.43	72.57	73.63	2,502,477	-0.56(-0.76%)
Nov 10, 2022	73.43	74.28	72.43	74.19	2,375,475	+2.74(+3.84%)
Nov 09, 2022	71.97	72.66	71.32	71.45	2,533,030	-0.79(-1.09%)
Nov 08, 2022	71.70	72.70	71.36	72.24	2,343,691	+0.96(+1.35%)
Nov 07, 2022	73.75	73.75	70.77	71.28	2,296,393	-2.44(-3.31%)
Nov 04, 2022	73.58	73.80	72.53	73.72	4,024,244	+1.06(+1.45%)
Nov 03, 2022	71.15	72.88	70.04	72.66	3,946,779	+0.99(+1.38%)
Nov 02, 2022	71.97		71.51	71.67	3,155,745	-0.43(-0.60%)
Nov 01, 2022	72.08	72.37	71.09	72.11	1,958,486	+0.24(+0.34%)
Oct 31, 2022	72.38	72.83	71.72	71.86	2,746,232	-0.69(-0.95%)
Oct 28, 2022	71.80	72.69	71.72	72.55	2,005,435	+1.14(+1.59%)
Oct 27, 2022	70.95	72.06	70.81	71.42	2,786,533	+1.18(+1.67%)
Oct 26, 2022	70.18	70.56	69.22	70.24	3,945,015	+0.62(+0.90%)
Oct 25, 2022	68.51	69.81	68.37	69.62	2,195,092	+0.99(+1.44%)
Oct 24, 2022	68.27	69.06	67.90	68.63	1,844,795	+0.89(+1.31%)
Oct 21, 2022	66.97	68.35	66.40	67.74	2,843,099	+1.21(+1.82%)
Oct 20, 2022	68.18	68.20	66.29	66.53	3,332,384	-1.90(-2.78%)
Oct 19, 2022	68.14	68.87	67.82	68.44	2,037,106	-0.80(-1.15%)
Oct 18, 2022	70.26	70.66	68.91	69.23	3,578,302	+0.26(+0.37%)
Oct 17, 2022	68.57	69.63	68.34	68.97	2,715,432	+1.60(+2.38%)
Oct 14, 2022	69.03	69.71	67.19	67.37	3,762,487	-0.73(-1.07%)
Oct 13, 2022	66.03	68.19	65.01	68.10	5,676,069	+1.11(+1.66%)
Oct 12, 2022	69.72	69.89	66.93	66.99	3,555,925	-2.98(-4.26%)
Oct 11, 2022	69.75	70.83	69.05	69.97	3,087,913	-0.28(-0.40%)
Oct 10, 2022	70.27	71.07	69.93	70.25	2,910,371	+0.25(+0.35%)
Oct 07, 2022	70.90	71.16	69.38	70.00	2,860,230	-0.90(-1.26%)
Oct 06, 2022	72.65	72.84	70.78	70.90	3,409,599	-2.20(-3.01%)
Oct 05, 2022	73.96	74.35	72.69	73.10	3,187,078	-1.95(-2.60%)
Oct 04, 2022	74.26	75.60	73.85	75.05	2,122,212	+1.20(+1.62%)

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.