Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	76.44	77.04	76.20	76.72	193,437	-0.35(-0.45%)
Dec 29, 2022	75.75	77.29	75.75	77.06	142,470	+1.87(+2.49%)
Dec 28, 2022	76.96	76.97	75.19	75.19	133,446	-1.60(-2.08%)
Dec 27, 2022	76.75	77.04	76.30	76.79	104,112	-0.10(-0.13%)
Dec 23, 2022	76.22	76.89	75.83	76.89	105,537	+0.62(+0.81%)
Dec 22, 2022	76.41	76.41	74.86	76.28	95,183	-0.69(-0.89%)
Dec 21, 2022	76.55	77.53	76.55	76.97	148,154	+1.05(+1.38%)
Dec 20, 2022	75.68	76.35	75.37	75.92	110,098	+0.07(+0.09%)
Dec 19, 2022	76.41	76.63	75.51	75.85	68,072	-0.77(-1.01%)
Dec 16, 2022	76.75	76.84	75.96	76.62	72,396	-0.79(-1.02%)
Dec 15, 2022	78.50	78.50	77.13	77.41	73,004	-1.57(-1.98%)
Dec 14, 2022	79.62	80.22	78.76	78.98	51,268	-0.64(-0.80%)
Dec 13, 2022	81.62	81.99	79.39	79.62	68,534	+0.23(+0.29%)
Dec 12, 2022	78.61	79.53	78.33	79.39	58,505	+0.78(+0.99%)
Dec 09, 2022	79.04	79.34	78.61	78.61	99,525	-0.90(-1.13%)
Dec 08, 2022	79.51	80.12	79.17	79.51	28,553	+0.41(+0.52%)
Dec 07, 2022	79.33	79.92	78.99	79.10	51,664	-0.52(-0.65%)
Dec 06, 2022	80.10	80.11	79.10	79.61	34,159	-0.42(-0.53%)
Dec 05, 2022	81.69	81.69	79.82	80.04	82,045	-2.35(-2.86%)
Dec 02, 2022	81.03	82.60	81.03	82.39	47,567	+0.39(+0.48%)
Dec 01, 2022	82.38	82.93	81.75	82.00	73,206	-0.21(-0.25%)
Nov 30, 2022	80.74	82.21	79.62	82.21	78,684	+1.59(+1.97%)
Nov 29, 2022	80.14	80.73	80.14	80.62	48,833	+0.49(+0.61%)
Nov 28, 2022	80.95	81.13	79.92	80.13	71,682	-1.47(-1.81%)
Nov 25, 2022	81.57	82.12	81.57	81.61	36,636	+0.23(+0.29%)
Nov 23, 2022	81.24	81.72	80.97	81.38	43,083	-0.08(-0.10%)
Nov 22, 2022	81.15	81.67	80.88	81.45	50,755	+0.89(+1.10%)
Nov 21, 2022	80.40	80.63	79.93	80.57	71,359	-0.12(-0.14%)
Nov 18, 2022	80.94	81.09	80.31	80.68	35,438	+0.59(+0.74%)
Nov 17, 2022	79.29	80.10	79.08	80.09	51,015	-0.29(-0.36%)
Nov 16, 2022	81.21	81.21	80.29	80.38	82,822	-1.20(-1.47%)
Nov 15, 2022	81.79	82.43	81.08	81.58	87,210	+1.03(+1.28%)
Nov 14, 2022	81.02	81.82	80.55	80.55	48,800	-0.95(-1.16%)
Nov 11, 2022	81.56	82.18	81.29	81.49	106,374	+0.37(+0.45%)
Nov 10, 2022	79.74	81.23	79.59	81.12	73,938	+4.10(+5.33%)
Nov 09, 2022	78.09	78.54	76.84	77.02	64,843	-1.74(-2.21%)
Nov 08, 2022	79.19	79.61	78.01	78.76	101,203	-0.02(-0.02%)
Nov 07, 2022	78.38	78.91	77.99	78.78	47,739	+0.75(+0.96%)
Nov 04, 2022	77.80	78.20	76.93	78.03	53,811	+1.25(+1.62%)
Nov 03, 2022	76.33	77.08	75.44	76.78	40,368	-0.32(-0.41%)
Nov 02, 2022	79.07	79.85	77.01	77.10	106,987	-2.48(-3.11%)
Nov 01, 2022	80.03	80.03	79.23	79.58	114,230	+0.30(+0.37%)
Oct 31, 2022	78.94	79.53	78.60	79.28	171,944	+0.15(+0.19%)
Oct 28, 2022	77.67	79.23	77.43	79.13	129,025	+1.48(+1.90%)
Oct 27, 2022	77.91	78.74	77.46	77.65	114,642	+0.50(+0.65%)
Oct 26, 2022	76.93	78.17	76.92	77.15	55,955	+0.54(+0.70%)
Oct 25, 2022	75.06	76.84	74.93	76.61	35,485	+1.64(+2.19%)
Oct 24, 2022	74.64	75.09	74.10	74.97	43,409	+0.68(+0.92%)
Oct 21, 2022	72.87	74.51	72.62	74.28	41,825	+1.55(+2.13%)
Oct 20, 2022	73.78	74.29	72.44	72.73	33,471	-0.85(-1.16%)
Oct 19, 2022	73.98	74.26	72.71	73.59	41,710	-0.85(-1.15%)
Oct 18, 2022	74.81	75.39	73.89	74.44	68,418	+0.95(+1.29%)
Oct 17, 2022	72.94	73.79	72.92	73.49	56,239	+1.82(+2.54%)
Oct 14, 2022	73.58	73.90	71.54	71.67	71,488	-1.44(-1.96%)
Oct 13, 2022	69.98	73.42	69.50	73.11	78,715	+1.82(+2.56%)
Oct 12, 2022	71.68	71.68	70.78	71.28	149,777	-0.27(-0.38%)
Oct 11, 2022	70.89	72.29	70.55	71.55	94,111	+0.26(+0.36%)
Oct 10, 2022	71.33	71.88	71.01	71.30	92,995	+0.14(+0.20%)
Oct 07, 2022	72.30	72.30	70.93	71.16	114,240	-1.64(-2.25%)
Oct 06, 2022	72.99	73.49	72.60	72.80	76,447	-0.53(-0.72%)
Oct 05, 2022	72.94	73.53	72.31	73.32	249,342	-0.39(-0.53%)
Oct 04, 2022	72.15	73.71	72.15	73.71	126,372	+2.73(+3.84%)

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.