Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	76.73	76.73	75.48	76.32	44,145	-0.44(-0.57%)
Dec 29, 2022	76.12	77.07	75.48	76.77	38,788	+1.25(+1.65%)
Dec 28, 2022	76.39	77.51	75.19	75.52	63,352	-0.93(-1.22%)
Dec 27, 2022	76.52	77.04	75.33	76.45	32,928	+0.25(+0.33%)
Dec 23, 2022	75.52	77.15	75.29	76.19	32,926	+0.25(+0.33%)
Dec 22, 2022	77.59	77.63	75.56	75.94	63,664	-1.82(-2.34%)
Dec 21, 2022	78.43	79.21	77.53	77.76	47,336	-0.33(-0.42%)
Dec 20, 2022	77.50	78.60	76.28	78.09	52,698	+0.70(+0.91%)
Dec 19, 2022	76.40	78.77	75.76	77.39	65,522	+1.59(+2.09%)
Dec 16, 2022	75.71	76.24	74.58	75.80	263,109	+0.02(+0.02%)
Dec 15, 2022	76.91	77.24	75.19	75.78	86,534	-1.75(-2.25%)
Dec 14, 2022	76.53	78.00	76.25	77.53	36,605	+0.38(+0.50%)
Dec 13, 2022	77.99	77.99	75.97	77.14	82,166	+0.31(+0.40%)
Dec 12, 2022	77.03	77.04	75.82	76.83	38,632	+0.16(+0.21%)
Dec 09, 2022	77.50	77.50	75.71	76.67	35,481	-0.69(-0.90%)
Dec 08, 2022	77.61	79.13	77.14	77.37	37,706	-0.38(-0.48%)
Dec 07, 2022	78.81	78.81	77.15	77.74	29,565	-1.16(-1.47%)
Dec 06, 2022	77.65	79.17	76.96	78.91	49,592	+1.52(+1.96%)
Dec 05, 2022	78.42	78.42	76.44	77.39	37,350	-1.48(-1.88%)
Dec 02, 2022	78.26	79.13	77.20	78.87	35,960	+0.18(+0.23%)
Dec 01, 2022	79.17	79.17	77.96	78.69	43,514	+0.14(+0.18%)
Nov 30, 2022	76.36	79.12	76.02	78.55	54,390	+1.81(+2.36%)
Nov 29, 2022	77.95	80.36	76.63	76.74	42,801	-1.60(-2.04%)
Nov 28, 2022	79.11	79.59	78.24	78.34	33,541	-1.42(-1.78%)
Nov 25, 2022	80.11	80.67	79.42	79.75	14,127	+0.07(+0.09%)
Nov 23, 2022	80.41	80.41	79.36	79.68	28,345	-0.97(-1.21%)
Nov 22, 2022	80.91	81.30	80.13	80.65	50,405	+0.44(+0.54%)
Nov 21, 2022	78.70	80.22	78.70	80.22	48,218	+1.72(+2.19%)
Nov 18, 2022	77.84	78.82	77.71	78.50	62,123	+1.34(+1.74%)
Nov 17, 2022	77.21	77.74	76.17	77.16	34,694	-0.46(-0.60%)
Nov 16, 2022	76.81	78.41	76.81	77.62	25,800	+1.12(+1.47%)
Nov 15, 2022	76.92	77.28	76.17	76.50	43,596	+0.15(+0.19%)
Nov 14, 2022	76.55	77.74	75.99	76.35	33,280	+0.60(+0.80%)
Nov 11, 2022	78.99	78.99	75.10	75.75	55,916	-3.60(-4.54%)
Nov 10, 2022	78.06	79.64	77.59	79.35	39,744	+2.19(+2.84%)
Nov 09, 2022	78.63	78.63	76.80	77.16	29,754	-1.47(-1.86%)
Nov 08, 2022	78.09	79.76	76.85	78.62	73,407	+1.07(+1.38%)
Nov 07, 2022	77.40	77.62	76.69	77.56	22,895	+0.07(+0.10%)
Nov 04, 2022	75.53	77.48	75.53	77.48	43,588	+2.62(+3.49%)
Nov 03, 2022	74.86	75.26	73.38	74.87	38,647	-0.04(-0.05%)
Nov 02, 2022	75.70	77.96	73.61	74.90	81,569	-1.84(-2.39%)
Nov 01, 2022	77.26	77.74	75.98	76.74	48,733	-0.62(-0.80%)
Oct 31, 2022	77.48	77.90	75.77	77.36	36,594	+0.01(+0.01%)
Oct 28, 2022	75.41	77.92	75.41	77.35	33,779	+2.08(+2.76%)
Oct 27, 2022	75.15	75.87	74.97	75.28	25,365	+0.59(+0.79%)
Oct 26, 2022	74.82	75.66	73.88	74.68	29,013	+0.43(+0.57%)
Oct 25, 2022	74.30	75.84	74.01	74.25	34,909	-0.36(-0.48%)
Oct 24, 2022	73.94	74.67	72.78	74.62	26,710	+0.91(+1.23%)
Oct 21, 2022	73.25	74.30	72.94	73.71	40,916	+0.76(+1.04%)
Oct 20, 2022	72.68	73.44	72.44	72.95	39,474	+0.27(+0.37%)
Oct 19, 2022	72.53	72.76	71.65	72.68	28,439	+0.29(+0.40%)
Oct 18, 2022	72.57	73.18	71.97	72.39	35,116	+0.39(+0.54%)
Oct 17, 2022	71.55	72.45	71.55	72.00	37,827	+0.90(+1.27%)
Oct 14, 2022	72.79	74.18	70.26	71.10	53,771	-1.83(-2.51%)
Oct 13, 2022	70.77	73.41	70.62	72.93	49,962	+1.34(+1.87%)
Oct 12, 2022	71.35	72.08	71.11	71.59	53,983	+0.14(+0.19%)
Oct 11, 2022	70.23	71.72	70.23	71.45	35,821	+0.78(+1.10%)
Oct 10, 2022	69.91	70.96	69.56	70.67	30,667	+1.22(+1.76%)
Oct 07, 2022	70.72	70.72	68.94	69.45	39,078	-1.27(-1.80%)
Oct 06, 2022	70.35	71.18	70.28	70.72	51,748	+0.11(+0.16%)
Oct 05, 2022	71.06	71.66	70.44	70.61	40,023	-1.06(-1.48%)
Oct 04, 2022	71.39	72.34	71.36	71.67	71,987	+0.96(+1.35%)

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.