Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	78.26	79.36	78.26	78.93	193,814	-0.14(-0.18%)
Dec 29, 2022	77.41	79.33	77.19	79.07	197,296	+1.76(+2.27%)
Dec 28, 2022	78.61	79.10	76.92	77.31	240,378	-1.71(-2.16%)
Dec 27, 2022	79.23	80.28	78.79	79.02	184,375	-1.25(-1.56%)
Dec 23, 2022	79.87	80.42	78.71	80.28	234,821	+0.55(+0.69%)
Dec 22, 2022	79.42	79.75	78.41	79.73	148,069	+0.04(+0.05%)
Dec 21, 2022	80.66	81.40	79.47	79.69	373,823	-0.25(-0.31%)
Dec 20, 2022	78.54	80.13	78.54	79.93	288,754	+1.65(+2.11%)
Dec 19, 2022	77.49	78.62	77.13	78.28	207,737	+0.74(+0.95%)
Dec 16, 2022	78.30	79.17	76.87	77.54	265,741	-1.24(-1.58%)
Dec 15, 2022	79.39	79.39	76.92	78.79	320,834	+0.63(+0.80%)
Dec 14, 2022	78.54	78.70	76.91	78.16	411,469	+0.17(+0.22%)
Dec 13, 2022	83.30	83.30	76.74	77.99	438,197	-0.98(-1.24%)
Dec 12, 2022	77.11	79.24	76.94	78.97	281,841	+1.40(+1.81%)
Dec 09, 2022	78.21	79.02	77.46	77.56	621,908	-0.65(-0.83%)
Dec 08, 2022	79.53	79.61	76.57	78.21	312,602	-0.51(-0.65%)
Dec 07, 2022	81.64	81.64	78.72	78.72	272,546	-3.20(-3.90%)
Dec 06, 2022	80.76	81.94	80.24	81.92	476,104	+1.27(+1.58%)
Dec 05, 2022	83.80	84.14	79.65	80.65	496,567	-3.58(-4.25%)
Dec 02, 2022	82.03	84.62	82.03	84.22	454,198	+1.10(+1.32%)
Dec 01, 2022	82.97	83.84	82.39	83.12	217,322	-0.04(-0.05%)
Nov 30, 2022	81.81	83.30	81.01	83.16	574,816	+1.40(+1.72%)
Nov 29, 2022	80.73	82.31	80.61	81.76	302,678	+1.14(+1.41%)
Nov 28, 2022	81.07	81.97	80.20	80.62	283,214	-1.36(-1.66%)
Nov 25, 2022	81.88	83.04	81.68	81.97	113,183	-0.07(-0.08%)
Nov 23, 2022	80.65	82.63	80.57	82.04	294,934	+2.17(+2.72%)
Nov 22, 2022	78.64	80.40	78.01	79.87	531,122	+0.99(+1.25%)
Nov 21, 2022	76.97	78.96	76.57	78.88	521,240	+1.91(+2.48%)
Nov 18, 2022	74.91	77.19	74.37	76.97	448,580	+3.07(+4.15%)
Nov 17, 2022	73.31	75.57	73.07	73.91	726,772	+2.86(+4.02%)
Nov 16, 2022	69.97	71.55	69.95	71.05	321,842	+0.33(+0.47%)
Nov 15, 2022	72.30	73.64	70.30	70.72	338,922	-0.55(-0.77%)
Nov 14, 2022	71.45	72.62	71.00	71.27	268,914	-0.54(-0.75%)
Nov 11, 2022	73.07	73.26	70.79	71.81	611,490	-0.24(-0.33%)
Nov 10, 2022	74.08	74.11	71.91	72.05	313,011	+0.22(+0.30%)
Nov 09, 2022	72.10	72.90	71.18	71.83	210,972	-0.80(-1.10%)
Nov 08, 2022	72.46	73.22	71.98	72.63	188,994	+0.21(+0.29%)
Nov 07, 2022	73.54	73.55	71.53	72.42	172,783	-0.45(-0.61%)
Nov 04, 2022	72.46	72.94	71.41	72.86	250,099	+1.88(+2.65%)
Nov 03, 2022	69.05	71.34	68.55	70.99	181,975	+0.96(+1.37%)
Nov 02, 2022	72.07	72.11	69.71	70.03	161,735	-2.31(-3.19%)
Nov 01, 2022	72.21	73.22	71.85	72.33	242,939	+0.94(+1.32%)
Oct 31, 2022	71.15	72.40	70.49	71.39	254,191	-0.06(-0.08%)
Oct 28, 2022	70.95	72.48	70.60	71.45	408,201	+0.64(+0.90%)
Oct 27, 2022	71.37	72.46	70.65	70.81	348,551	+1.59(+2.30%)
Oct 26, 2022	71.11	71.31	68.81	69.22	272,348	-1.83(-2.58%)
Oct 25, 2022	70.47	71.24	69.70	71.05	163,594	+0.41(+0.58%)
Oct 24, 2022	71.65	72.02	69.95	70.64	285,036	-0.68(-0.96%)
Oct 21, 2022	70.37	71.41	70.16	71.33	193,352	+1.18(+1.68%)
Oct 20, 2022	70.42	70.91	69.82	70.15	149,750	+0.02(+0.03%)
Oct 19, 2022	70.70	70.99	69.42	70.13	256,106	-0.29(-0.42%)
Oct 18, 2022	70.45	71.11	69.22	70.43	285,155	+1.37(+1.98%)
Oct 17, 2022	69.70	70.03	68.67	69.06	141,738	+1.04(+1.53%)
Oct 14, 2022	70.42	70.42	67.89	68.01	108,287	-1.26(-1.82%)
Oct 13, 2022	66.89	69.89	66.12	69.28	271,947	+1.44(+2.13%)
Oct 12, 2022	66.78	68.20	66.73	67.83	195,867	+0.66(+0.99%)
Oct 11, 2022	68.52	68.52	66.35	67.17	270,000	-0.87(-1.28%)
Oct 10, 2022	68.90	69.02	67.14	68.04	178,734	-0.32(-0.47%)
Oct 07, 2022	68.76	68.83	67.65	68.37	118,720	-0.94(-1.36%)
Oct 06, 2022	69.25	69.64	68.45	69.31	160,941	+0.21(+0.30%)
Oct 05, 2022	67.56	69.51	67.51	69.10	254,430	-0.06(-0.08%)
Oct 04, 2022	66.94	69.28	66.67	69.15	324,358	+4.02(+6.18%)

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.