Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	74.72	75.21	74.53	75.21	14,874	-0.26(-0.35%)
Dec 29, 2022	74.97	75.53	74.97	75.47	9,748	+1.60(+2.17%)
Dec 28, 2022	74.73	74.74	73.87	73.87	26,449	-0.94(-1.25%)
Dec 27, 2022	75.08	75.19	74.73	74.81	4,748	-0.53(-0.70%)
Dec 23, 2022	74.92	75.48	74.80	75.34	2,747	+0.13(+0.17%)
Dec 22, 2022	74.99	75.21	74.28	75.21	5,663	-0.83(-1.09%)
Dec 21, 2022	76.02	76.51	75.63	76.04	14,824	+0.64(+0.85%)
Dec 20, 2022	74.96	75.60	74.96	75.40	3,971	+0.18(+0.24%)
Dec 19, 2022	76.04	76.27	75.22	75.22	7,712	-0.80(-1.05%)
Dec 16, 2022	76.21	76.21	75.58	76.02	9,890	-0.60(-0.78%)
Dec 15, 2022	78.05	78.05	76.58	76.62	20,107	-2.02(-2.57%)
Dec 14, 2022	78.79	79.48	78.24	78.64	4,464	+0.02(+0.02%)
Dec 13, 2022	80.76	80.76	78.58	78.62	8,443	-0.06(-0.07%)
Dec 12, 2022	78.08	78.68	77.78	78.68	3,006	+0.81(+1.03%)
Dec 09, 2022	78.52	78.52	77.80	77.88	11,833	-0.85(-1.07%)
Dec 08, 2022	78.85	78.85	78.54	78.72	2,329	+0.55(+0.70%)
Dec 07, 2022	77.67	78.17	77.67	78.17	6,193	+0.46(+0.59%)
Dec 06, 2022	78.05	78.07	77.58	77.71	6,953	-1.14(-1.45%)
Dec 05, 2022	79.62	79.62	78.71	78.85	12,628	-1.32(-1.64%)
Dec 02, 2022	78.81	80.42	78.81	80.17	21,754	+0.29(+0.36%)
Dec 01, 2022	80.16	80.16	79.72	79.88	2,999	-0.29(-0.37%)
Nov 30, 2022	78.10	80.18	77.81	80.18	6,674	+2.47(+3.19%)
Nov 29, 2022	78.10	78.10	77.63	77.70	1,511	-0.12(-0.16%)
Nov 28, 2022	78.53	78.84	77.82	77.82	3,399	-0.55(-0.70%)
Nov 25, 2022	78.42	78.45	78.25	78.37	3,118	-0.17(-0.22%)
Nov 23, 2022	78.42	78.72	78.25	78.55	15,117	+0.50(+0.63%)
Nov 22, 2022	77.75	78.24	77.50	78.05	15,145	+0.30(+0.38%)
Nov 21, 2022	77.91	77.91	77.53	77.76	16,305	-0.13(-0.17%)
Nov 18, 2022	78.69	78.72	77.31	77.89	23,970	+0.59(+0.76%)
Nov 17, 2022	77.10	77.67	76.82	77.30	42,656	-0.84(-1.07%)
Nov 16, 2022	78.34	78.34	77.95	78.13	6,198	-0.69(-0.87%)
Nov 15, 2022	79.10	79.12	78.19	78.82	38,302	+1.07(+1.38%)
Nov 14, 2022	78.04	78.61	77.63	77.75	14,728	-0.19(-0.24%)
Nov 11, 2022	77.53	78.08	77.45	77.93	35,914	+0.73(+0.94%)
Nov 10, 2022	76.19	77.28	75.99	77.21	23,427	+3.71(+5.04%)
Nov 09, 2022	74.42	74.49	73.50	73.50	6,507	-1.36(-1.82%)
Nov 08, 2022	74.27	75.66	74.27	74.86	4,169	+0.42(+0.56%)
Nov 07, 2022	74.43	74.56	73.71	74.44	20,420	+0.56(+0.75%)
Nov 04, 2022	73.51	74.25	72.84	73.89	18,786	+1.39(+1.92%)
Nov 03, 2022	72.46	73.02	72.40	72.50	18,158	-0.29(-0.40%)
Nov 02, 2022	74.26		72.79	72.79	6,027	-1.93(-2.58%)
Nov 01, 2022	75.39	75.39	74.68	74.72	4,970	+0.20(+0.26%)
Oct 31, 2022	74.40	74.80	74.40	74.52	10,881	-0.35(-0.47%)
Oct 28, 2022	74.49	74.88	74.49	74.88	47,440	+1.83(+2.50%)
Oct 27, 2022	73.52	73.60	73.01	73.05	11,654	-0.46(-0.63%)
Oct 26, 2022	73.32	74.33	73.32	73.51	24,356	+0.60(+0.82%)
Oct 25, 2022	72.35	72.91	72.35	72.91	1,229	+1.53(+2.15%)
Oct 24, 2022	70.79	71.52	70.42	71.38	8,861	+0.37(+0.53%)
Oct 21, 2022	69.51	71.00	69.43	71.00	7,701	+1.64(+2.37%)
Oct 20, 2022	70.17	70.67	69.35	69.36	8,447	-0.89(-1.27%)
Oct 19, 2022	70.54	71.04	69.81	70.26	13,327	-0.60(-0.85%)
Oct 18, 2022	71.79	71.79	70.64	70.86	1,548	+0.61(+0.87%)
Oct 17, 2022	70.46	70.61	70.25	70.25	2,429	+1.50(+2.19%)
Oct 14, 2022	70.71	70.71	68.70	68.74	2,465	-1.40(-1.99%)
Oct 13, 2022	67.38	70.33	67.31	70.14	6,057	+1.10(+1.59%)
Oct 12, 2022	69.23	69.55	68.94	69.04	13,948	-0.07(-0.10%)
Oct 11, 2022	69.83	69.83	69.01	69.11	742	-0.22(-0.31%)
Oct 10, 2022	69.37	69.40	68.99	69.32	879	-0.24(-0.35%)
Oct 07, 2022	70.08	70.08	69.57	69.57	2,191	-1.80(-2.52%)
Oct 06, 2022	71.38	71.87	71.37	71.37	22,916	-0.73(-1.01%)
Oct 05, 2022	71.57	72.52	71.57	72.10	1,107	-0.45(-0.62%)
Oct 04, 2022	71.85	72.55	71.85	72.55	2,141	+2.54(+3.62%)

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.