Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	74.14	74.44	72.92	73.57	2,253,100	-0.64(-0.86%)
Dec 29, 2022	74.50	74.77	74.10	74.20	1,965,774	-0.21(-0.28%)
Dec 28, 2022	75.65	75.82	74.14	74.41	1,668,176	-1.20(-1.59%)
Dec 27, 2022	75.33	75.73	74.77	75.61	1,094,779	+0.52(+0.69%)
Dec 23, 2022	74.54	75.26	74.34	75.09	1,338,681	+0.34(+0.45%)
Dec 22, 2022	74.50	74.82	73.03	74.76	2,455,114	+0.14(+0.19%)
Dec 21, 2022	74.36	74.80	74.02	74.61	1,863,561	+0.37(+0.50%)
Dec 20, 2022	74.64	74.87	73.98	74.24	2,048,363	-0.36(-0.48%)
Dec 19, 2022	74.81	75.28	73.83	74.60	2,081,925	-0.02(-0.03%)
Dec 16, 2022	75.77	76.07	74.08	74.62	6,513,255	-2.18(-2.83%)
Dec 15, 2022	77.27	77.47	76.11	76.79	1,988,371	-0.87(-1.12%)
Dec 14, 2022	78.30	78.98	77.24	77.67	2,247,658	-0.43(-0.55%)
Dec 13, 2022	79.68	79.80	77.16	78.10	2,590,673	-0.41(-0.53%)
Dec 12, 2022	77.00	78.56	76.14	78.51	1,689,094	+2.08(+2.72%)
Dec 09, 2022	76.50	77.41	76.32	76.43	1,872,137	-0.45(-0.59%)
Dec 08, 2022	77.03	77.21	76.63	76.88	2,987,062	-0.15(-0.20%)
Dec 07, 2022	78.16	78.51	76.90	77.03	2,871,857	-1.39(-1.77%)
Dec 06, 2022	77.64	78.88	77.37	78.42	2,634,772	+0.79(+1.01%)
Dec 05, 2022	77.96	78.80	77.48	77.64	1,839,725	-1.06(-1.35%)
Dec 02, 2022	78.54	79.33	78.38	78.70	2,290,507	-0.61(-0.77%)
Dec 01, 2022	79.21	79.80	78.74	79.31	3,080,530	+0.49(+0.62%)
Nov 30, 2022	76.42	78.92	76.09	78.82	4,754,307	+2.31(+3.02%)
Nov 29, 2022	77.02	77.05	76.30	76.51	1,451,259	-0.83(-1.08%)
Nov 28, 2022	76.89	77.36	76.43	77.35	2,491,083	-0.18(-0.23%)
Nov 25, 2022	77.75	77.94	77.12	77.53	847,645	+0.22(+0.28%)
Nov 23, 2022	75.73	77.42	75.73	77.31	2,423,186	+1.27(+1.67%)
Nov 22, 2022	75.84	76.58	75.56	76.04	1,618,771	+0.74(+0.98%)
Nov 21, 2022	74.79	75.54	74.79	75.30	1,647,506	+0.44(+0.59%)
Nov 18, 2022	74.08	75.10	73.97	74.86	3,056,578	+1.78(+2.44%)
Nov 17, 2022	73.80	74.02	72.20	73.08	2,551,400	-1.58(-2.12%)
Nov 16, 2022	73.52	75.41	73.30	74.66	3,316,213	+0.94(+1.27%)
Nov 15, 2022	74.52	74.74	72.97	73.72	2,208,810	-0.09(-0.12%)
Nov 14, 2022	73.43	74.84	73.25	73.80	3,005,720	+0.46(+0.62%)
Nov 11, 2022	74.09	74.14	72.30	73.35	2,512,078	-0.56(-0.76%)
Nov 10, 2022	73.15	73.99	72.15	73.91	2,384,590	+2.73(+3.84%)
Nov 09, 2022	71.70	72.38	71.05	71.18	2,542,749	-0.79(-1.09%)
Nov 08, 2022	71.43	72.42	71.09	71.96	2,352,683	+0.96(+1.35%)
Nov 07, 2022	73.47	73.47	70.50	71.01	2,305,204	-2.43(-3.31%)
Nov 04, 2022	73.30	73.52	72.25	73.43	4,039,684	+1.05(+1.45%)
Nov 03, 2022	70.88	72.60	69.77	72.38	3,961,923	+0.98(+1.38%)
Nov 02, 2022	71.70		71.23	71.40	3,167,853	-0.43(-0.60%)
Nov 01, 2022	71.81	72.09	70.82	71.83	1,966,001	+0.24(+0.34%)
Oct 31, 2022	72.11	72.55	71.44	71.59	2,756,768	-0.69(-0.95%)
Oct 28, 2022	71.53	72.41	71.45	72.28	2,013,130	+1.13(+1.59%)
Oct 27, 2022	70.67	71.78	70.54	71.14	2,797,224	+1.17(+1.67%)
Oct 26, 2022	69.91	70.29	68.95	69.97	3,960,151	+0.62(+0.90%)
Oct 25, 2022	68.25	69.55	68.11	69.35	2,203,514	+0.99(+1.44%)
Oct 24, 2022	68.01	68.80	67.64	68.36	1,851,873	+0.88(+1.31%)
Oct 21, 2022	66.71	68.08	66.14	67.48	2,854,008	+1.20(+1.82%)
Oct 20, 2022	67.92	67.94	66.04	66.28	3,345,170	-1.90(-2.78%)
Oct 19, 2022	67.88	68.61	67.56	68.17	2,044,922	-0.79(-1.15%)
Oct 18, 2022	69.99	70.39	68.65	68.97	3,592,031	+0.26(+0.37%)
Oct 17, 2022	68.30	69.36	68.08	68.71	2,725,851	+1.60(+2.38%)
Oct 14, 2022	68.77	69.45	66.93	67.11	3,776,923	-0.73(-1.07%)
Oct 13, 2022	65.78	67.93	64.76	67.84	5,697,847	+1.11(+1.66%)
Oct 12, 2022	69.46	69.62	66.68	66.73	3,569,569	-2.97(-4.26%)
Oct 11, 2022	69.48	70.56	68.79	69.70	3,099,761	-0.28(-0.40%)
Oct 10, 2022	70.00	70.80	69.66	69.98	2,921,538	+0.25(+0.35%)
Oct 07, 2022	70.63	70.88	69.12	69.74	2,871,204	-0.89(-1.26%)
Oct 06, 2022	72.37	72.56	70.51	70.63	3,422,681	-2.19(-3.01%)
Oct 05, 2022	73.68	74.07	72.42	72.82	3,199,306	-1.94(-2.60%)
Oct 04, 2022	73.98	75.31	73.57	74.76	2,130,355	+1.19(+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.