Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	72.28	72.51	71.83	72.39	122,060	-0.24(-0.34%)
Dec 29, 2022	71.99	72.74	71.99	72.64	150,814	+0.97(+1.35%)
Dec 28, 2022	72.74	72.77	71.58	71.67	63,746	-0.85(-1.17%)
Dec 27, 2022	72.64	72.79	72.32	72.52	115,262	-0.04(-0.05%)
Dec 23, 2022	72.12	72.62	71.75	72.56	58,837	+0.53(+0.73%)
Dec 22, 2022	72.51	72.51	70.99	72.03	57,488	-0.77(-1.06%)
Dec 21, 2022	72.56	73.07	72.32	72.80	81,910	+0.95(+1.32%)
Dec 20, 2022	71.49	72.22	71.49	71.85	82,455	+0.15(+0.20%)
Dec 19, 2022	72.12	72.50	71.37	71.71	52,612	-0.52(-0.72%)
Dec 16, 2022	72.42	72.45	71.63	72.23	102,447	-0.64(-0.88%)
Dec 15, 2022	73.90	73.94	72.57	72.87	114,378	-1.64(-2.20%)
Dec 14, 2022	74.92	75.39	74.03	74.51	45,248	-0.29(-0.39%)
Dec 13, 2022	76.45	76.45	74.51	74.80	63,679	+0.17(+0.22%)
Dec 12, 2022	73.76	74.68	73.49	74.64	42,430	+0.99(+1.35%)
Dec 09, 2022	74.22	74.31	73.48	73.64	61,924	-0.65(-0.88%)
Dec 08, 2022	74.48	74.57	74.04	74.30	47,601	+0.19(+0.25%)
Dec 07, 2022	73.91	74.40	73.81	74.11	93,022	-0.01(-0.01%)
Dec 06, 2022	74.95	74.97	73.52	74.12	74,728	-0.71(-0.95%)
Dec 05, 2022	75.88	75.88	74.65	74.83	56,881	-1.25(-1.64%)
Dec 02, 2022	75.67	76.37	75.65	76.08	103,068	-0.30(-0.40%)
Dec 01, 2022	76.85	76.85	76.09	76.38	109,553	-0.26(-0.34%)
Nov 30, 2022	75.24	76.65	74.49	76.65	73,101	+1.55(+2.06%)
Nov 29, 2022	75.07	75.28	74.71	75.10	113,875	+0.22(+0.30%)
Nov 28, 2022	75.41	75.61	74.79	74.87	43,709	-1.07(-1.41%)
Nov 25, 2022	75.89	76.13	75.84	75.94	17,218	+0.05(+0.07%)
Nov 23, 2022	75.52	75.95	75.34	75.89	49,091	+0.39(+0.52%)
Nov 22, 2022	74.78	75.60	74.78	75.50	61,266	+1.10(+1.48%)
Nov 21, 2022	74.41	74.59	73.98	74.39	61,941	-0.06(-0.08%)
Nov 18, 2022	74.69	74.74	74.04	74.45	71,424	+0.41(+0.55%)
Nov 17, 2022	73.57	74.11	73.22	74.04	117,761	-0.06(-0.08%)
Nov 16, 2022	74.65	74.65	74.06	74.10	90,175	-0.61(-0.82%)
Nov 15, 2022	75.29	75.37	74.15	74.72	85,361	+0.57(+0.76%)
Nov 14, 2022	74.57	75.16	74.12	74.15	103,546	-0.56(-0.74%)
Nov 11, 2022	74.48	74.86	73.94	74.71	128,868	+0.57(+0.76%)
Nov 10, 2022	73.45	74.27	73.03	74.14	83,059	+2.78(+3.89%)
Nov 09, 2022	72.51	72.71	71.27	71.36	69,614	-1.47(-2.02%)
Nov 08, 2022	72.68	73.24	72.04	72.83	169,160	+0.30(+0.42%)
Nov 07, 2022	72.04	72.60	71.68	72.53	79,596	+0.80(+1.11%)
Nov 04, 2022	72.02	72.23	70.77	71.73	131,974	+0.84(+1.18%)
Nov 03, 2022	70.51	71.31	70.30	70.89	88,989	-0.29(-0.41%)
Nov 02, 2022	72.54		71.16	71.19	77,253	-1.39(-1.92%)
Nov 01, 2022	73.26	73.29	72.22	72.58	222,950	-0.06(-0.08%)
Oct 31, 2022	72.68	73.04	72.51	72.64	84,432	-0.33(-0.45%)
Oct 28, 2022	71.63	73.00	71.63	72.97	44,248	+1.35(+1.88%)
Oct 27, 2022	72.08	72.44	71.52	71.63	68,307	-0.13(-0.18%)
Oct 26, 2022	71.54	72.45	71.54	71.75	101,831	+0.12(+0.16%)
Oct 25, 2022	70.71	71.71	70.71	71.64	89,779	+0.84(+1.18%)
Oct 24, 2022	70.19	70.96	69.94	70.80	84,517	+0.95(+1.35%)
Oct 21, 2022	68.15	69.90	67.94	69.85	90,603	+1.68(+2.46%)
Oct 20, 2022	68.65	69.35	68.00	68.17	94,009	-0.38(-0.55%)
Oct 19, 2022	68.57	69.10	68.14	68.55	144,636	-0.32(-0.47%)
Oct 18, 2022	69.30	69.45	68.20	68.88	59,099	+0.91(+1.33%)
Oct 17, 2022	67.77	68.25	67.69	67.97	55,411	+1.26(+1.89%)
Oct 14, 2022	68.49	68.59	66.58	66.71	139,016	-1.34(-1.96%)
Oct 13, 2022	65.10	68.31	65.01	68.05	61,408	+1.75(+2.63%)
Oct 12, 2022	66.49	66.86	66.28	66.30	74,974	-0.24(-0.37%)
Oct 11, 2022	66.41	67.42	66.03	66.55	66,147	-0.10(-0.15%)
Oct 10, 2022	67.15	67.29	66.25	66.64	47,397	-0.34(-0.51%)
Oct 07, 2022	68.05	68.05	66.60	66.98	74,765	-1.69(-2.46%)
Oct 06, 2022	69.10	69.49	68.58	68.67	158,505	-0.64(-0.93%)
Oct 05, 2022	68.77	69.67	68.36	69.31	63,183	-0.09(-0.13%)
Oct 04, 2022	68.27	69.41	68.25	69.40	170,010	+2.19(+3.26%)

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.