Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	76.70	76.91	76.31	76.91	2,896	-0.39(-0.51%)
Dec 29, 2022	76.68	77.39	76.68	77.30	887	+1.46(+1.93%)
Dec 28, 2022	77.09	77.09	75.83	75.83	14,746	-1.08(-1.40%)
Dec 27, 2022	76.77	76.91	76.77	76.91	436	-0.06(-0.08%)
Dec 23, 2022	76.79	76.97	76.69	76.97	467	+0.48(+0.63%)
Dec 22, 2022	76.28	76.49	75.57	76.49	2,898	-0.92(-1.19%)
Dec 21, 2022	76.82	77.42	76.82	77.41	1,189	+1.15(+1.50%)
Dec 20, 2022	76.50	76.50	76.14	76.27	4,725	+0.12(+0.16%)
Dec 19, 2022	76.45	76.51	75.95	76.15	1,534	-0.86(-1.12%)
Dec 16, 2022	76.76	77.01	76.55	77.01	2,117	-0.84(-1.08%)
Dec 15, 2022	77.85	77.85	77.85	77.85	592	-1.85(-2.32%)
Dec 14, 2022	80.57	80.57	79.35	79.70	5,363	-0.48(-0.60%)
Dec 13, 2022	79.82	80.18	79.82	80.18	765	+0.77(+0.97%)
Dec 12, 2022	78.88	79.41	78.88	79.41	342	+1.11(+1.42%)
Dec 09, 2022	78.72	78.72	78.30	78.30	354	-0.54(-0.69%)
Dec 08, 2022	78.97	78.97	78.83	78.84	1,078	+0.49(+0.63%)
Dec 07, 2022	78.82	78.82	78.32	78.35	1,595	-0.02(-0.03%)
Dec 06, 2022	79.28	79.28	78.27	78.38	1,875	-1.03(-1.30%)
Dec 05, 2022	80.95	80.95	79.41	79.41	805	-1.81(-2.23%)
Dec 02, 2022	80.92	81.48	80.92	81.22	38,431	-0.11(-0.13%)
Dec 01, 2022	81.39	81.39	81.33	81.33	668	+0.24(+0.30%)
Nov 30, 2022	78.72	81.08	78.72	81.08	1,071	+2.06(+2.60%)
Nov 29, 2022	78.99	79.02	78.99	79.02	181	+0.23(+0.29%)
Nov 28, 2022	79.25	79.25	78.79	78.79	511	-1.44(-1.79%)
Nov 25, 2022	80.09	80.32	80.09	80.23	2,258	+0.20(+0.25%)
Nov 23, 2022	79.66	80.03	79.66	80.03	579	+0.35(+0.44%)
Nov 22, 2022	79.35	79.69	79.35	79.68	1,172	+1.09(+1.39%)
Nov 21, 2022	78.51	78.59	78.51	78.59	677	-0.07(-0.09%)
Nov 18, 2022	78.82	78.82	78.14	78.66	1,623	+0.62(+0.80%)
Nov 17, 2022	77.44	78.11	77.44	78.04	738	-0.83(-1.05%)
Nov 16, 2022	79.34	79.41	78.76	78.86	2,096	-0.96(-1.20%)
Nov 15, 2022	80.10	80.10	79.82	79.82	5,415	+0.91(+1.15%)
Nov 14, 2022	80.05	80.05	78.91	78.91	706	-1.01(-1.26%)
Nov 11, 2022	79.86	80.06	79.86	79.92	703	+0.79(+0.99%)
Nov 10, 2022	77.28	79.14	77.28	79.13	6,523	+4.49(+6.01%)
Nov 09, 2022	75.43	75.44	74.64	74.64	5,856	-1.55(-2.03%)
Nov 08, 2022	75.95	76.90	75.95	76.19	1,023	+0.51(+0.68%)
Nov 07, 2022	75.68	75.68	75.68	75.68	4	+0.53(+0.71%)
Nov 04, 2022	74.33	75.14	74.33	75.14	285	+0.91(+1.23%)
Nov 03, 2022	74.54	74.61	74.23	74.23	5,732	-0.21(-0.28%)
Nov 02, 2022	75.97		74.44	74.44	0	-2.04(-2.67%)
Nov 01, 2022	76.59	76.59	76.45	76.48	1,223	+0.31(+0.41%)
Oct 31, 2022	76.14	76.29	76.14	76.17	2,333	-0.22(-0.29%)
Oct 28, 2022	76.13	76.39	76.13	76.39	4,170	+1.47(+1.97%)
Oct 27, 2022	75.38	75.57	74.92	74.92	461	+0.03(+0.04%)
Oct 26, 2022	75.10	75.11	74.89	74.89	647	+0.18(+0.24%)
Oct 25, 2022	74.17	74.71	74.17	74.71	647	+1.74(+2.38%)
Oct 24, 2022	72.59	72.97	72.59	72.97	928	+0.60(+0.83%)
Oct 21, 2022	72.37	72.37	72.37	72.37	102	+1.44(+2.04%)
Oct 20, 2022	72.35	72.42	70.72	70.93	7,757	-0.78(-1.09%)
Oct 19, 2022	72.55	72.55	71.69	71.71	796	-1.20(-1.65%)
Oct 18, 2022	72.76	73.08	72.76	72.91	4,909	+1.08(+1.51%)
Oct 17, 2022	71.89	72.01	71.80	71.83	1,420	+1.84(+2.63%)
Oct 14, 2022	72.59	72.59	69.99	69.99	2,087	-2.04(-2.83%)
Oct 13, 2022	72.03	72.03	72.03	72.03	140	+1.42(+2.01%)
Oct 12, 2022	70.94	70.94	70.61	70.61	1,076	-0.46(-0.64%)
Oct 11, 2022	71.28	71.07	71.00	71.07	1,146	-0.33(-0.46%)
Oct 10, 2022	71.38	71.42	71.38	71.40	600	-0.51(-0.71%)
Oct 07, 2022	72.16	72.16	71.81	71.91	2,142	-1.96(-2.66%)
Oct 06, 2022	74.20	74.20	73.87	73.87	7,269	-0.72(-0.97%)
Oct 05, 2022	74.04	74.97	74.04	74.59	895	-0.29(-0.39%)
Oct 04, 2022	74.11	74.89	74.10	74.89	8,806	+2.62(+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.