Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	79.76	80.07	79.18	79.73	237,662	-0.61(-0.76%)
Dec 29, 2022	78.98	80.87	78.36	80.34	256,411	+2.07(+2.65%)
Dec 28, 2022	79.70	80.30	78.21	78.27	352,144	-1.52(-1.91%)
Dec 27, 2022	78.71	80.16	78.33	79.79	346,005	+1.15(+1.46%)
Dec 23, 2022	78.11	78.77	77.80	78.64	203,770	+0.36(+0.46%)
Dec 22, 2022	78.22	78.65	76.86	78.28	549,687	-0.82(-1.03%)
Dec 21, 2022	77.84	79.49	77.72	79.10	556,617	+2.21(+2.88%)
Dec 20, 2022	75.80	77.03	75.72	76.88	547,210	+1.20(+1.58%)
Dec 19, 2022	75.84	76.20	75.00	75.68	380,597	-0.05(-0.06%)
Dec 16, 2022	76.11	76.74	74.94	75.73	856,175	-1.38(-1.78%)
Dec 15, 2022	78.79	78.79	77.05	77.11	513,511	-2.96(-3.70%)
Dec 14, 2022	81.11	81.89	79.39	80.07	436,075	-1.04(-1.28%)
Dec 13, 2022	83.48	83.90	80.75	81.11	588,938	+0.42(+0.52%)
Dec 12, 2022	79.55	80.70	79.10	80.69	397,886	+1.44(+1.81%)
Dec 09, 2022	80.64	81.03	78.97	79.25	302,673	-1.19(-1.48%)
Dec 08, 2022	79.69	80.44	79.56	80.44	192,714	+1.14(+1.44%)
Dec 07, 2022	78.92	79.63	78.19	79.30	321,661	+0.35(+0.45%)
Dec 06, 2022	81.48	81.55	78.53	78.95	458,193	-2.41(-2.96%)
Dec 05, 2022	82.52	82.52	80.83	81.36	291,366	-1.97(-2.36%)
Dec 02, 2022	82.16	84.16	81.60	83.32	299,779	+0.07(+0.08%)
Dec 01, 2022	83.89	84.24	83.14	83.25	267,482	+0.16(+0.19%)
Nov 30, 2022	80.57	83.11	79.70	83.10	401,093	+2.62(+3.25%)
Nov 29, 2022	80.10	80.99	80.09	80.48	250,829	+0.65(+0.81%)
Nov 28, 2022	81.93	81.93	79.78	79.83	648,971	-3.06(-3.69%)
Nov 25, 2022	82.57	82.99	82.40	82.89	73,457	+0.43(+0.52%)
Nov 23, 2022	83.02	83.46	81.97	82.46	229,584	-0.52(-0.63%)
Nov 22, 2022	82.66	83.09	81.88	82.98	260,836	+0.96(+1.17%)
Nov 21, 2022	82.14	83.09	82.01	82.02	401,363	-0.59(-0.71%)
Nov 18, 2022	83.25	83.37	82.15	82.60	538,522	+0.64(+0.78%)
Nov 17, 2022	81.29	82.09	80.26	81.97	524,846	-0.47(-0.57%)
Nov 16, 2022	81.74	82.76	81.25	82.44	1,015,226	-0.02(-0.02%)
Nov 15, 2022	81.04	83.06	81.04	82.46	758,320	+2.65(+3.32%)
Nov 14, 2022	80.16	81.31	79.79	79.81	441,626	-1.14(-1.40%)
Nov 11, 2022	79.14	81.76	79.14	80.95	464,903	+1.93(+2.44%)
Nov 10, 2022	77.51	79.03	76.95	79.02	542,884	+4.94(+6.67%)
Nov 09, 2022	74.38	75.83	74.07	74.08	380,536	-1.24(-1.65%)
Nov 08, 2022	76.25	76.72	74.69	75.32	286,768	-0.76(-1.00%)
Nov 07, 2022	74.70	76.13	74.29	76.09	386,215	+1.98(+2.67%)
Nov 04, 2022	71.81	74.72	71.61	74.11	495,068	+3.06(+4.30%)
Nov 03, 2022	70.73	72.81	68.56	71.05	792,988	-1.93(-2.65%)
Nov 02, 2022	75.28		72.71	72.98	663,551	-2.75(-3.64%)
Nov 01, 2022	75.66	76.12	75.00	75.73	302,647	+0.87(+1.17%)
Oct 31, 2022	74.84	75.74	74.24	74.86	349,866	-0.57(-0.75%)
Oct 28, 2022	73.14	75.58	72.41	75.43	427,841	+2.68(+3.68%)
Oct 27, 2022	72.77	74.26	72.64	72.76	324,834	+0.49(+0.68%)
Oct 26, 2022	72.48	73.50	72.14	72.27	500,098	-0.09(-0.12%)
Oct 25, 2022	70.10	72.73	70.10	72.35	406,942	+2.07(+2.94%)
Oct 24, 2022	69.75	70.67	69.52	70.29	312,189	+0.82(+1.19%)
Oct 21, 2022	67.21	69.84	66.64	69.46	259,658	+2.53(+3.78%)
Oct 20, 2022	68.71	69.46	66.61	66.93	254,838	-1.56(-2.28%)
Oct 19, 2022	68.75	69.32	67.58	68.49	240,266	-1.16(-1.66%)
Oct 18, 2022	70.42	70.57	69.00	69.65	312,740	+1.26(+1.85%)
Oct 17, 2022	67.19	68.49	67.16	68.38	306,620	+2.59(+3.93%)
Oct 14, 2022	67.38	67.99	65.41	65.80	257,858	-1.27(-1.90%)
Oct 13, 2022	63.97	67.93	63.22	67.07	463,897	+1.46(+2.23%)
Oct 12, 2022	66.65	66.65	65.52	65.61	329,693	-0.91(-1.37%)
Oct 11, 2022	66.91	67.36	65.82	66.52	691,173	-0.99(-1.47%)
Oct 10, 2022	68.32	68.65	67.05	67.51	294,577	-0.57(-0.83%)
Oct 07, 2022	69.40	69.75	67.66	68.08	385,387	-2.21(-3.14%)
Oct 06, 2022	69.82	70.54	69.50	70.29	431,804	+0.25(+0.36%)
Oct 05, 2022	68.69	70.48	68.62	70.03	346,130	+0.32(+0.46%)
Oct 04, 2022	68.03	70.04	68.03	69.71	485,718	+2.92(+4.37%)

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.