Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	75.94	76.20	75.46	75.63	61,764	-1.10(-1.43%)
Dec 29, 2022	76.04	76.83	75.66	76.73	88,173	+1.75(+2.33%)
Dec 28, 2022	76.49	76.50	74.90	74.98	126,420	-2.12(-2.75%)
Dec 27, 2022	75.64	77.35	75.48	77.10	353,141	+3.00(+4.05%)
Dec 23, 2022	75.11	75.11	74.00	74.10	1,410,306	-0.67(-0.89%)
Dec 22, 2022	75.42	75.50	74.28	74.77	57,195	-0.61(-0.81%)
Dec 21, 2022	74.16	75.47	74.16	75.38	78,082	+1.43(+1.93%)
Dec 20, 2022	73.52	74.59	73.38	73.95	68,474	-0.81(-1.08%)
Dec 19, 2022	75.61	75.61	74.60	74.76	70,681	-0.88(-1.17%)
Dec 16, 2022	76.11	76.27	75.59	75.64	41,173	+0.08(+0.10%)
Dec 15, 2022	77.17	77.55	75.20	75.56	79,449	-1.44(-1.87%)
Dec 14, 2022	76.81	77.17	76.43	77.00	48,363	+0.43(+0.56%)
Dec 13, 2022	78.23	78.31	76.16	76.58	170,726	+0.70(+0.93%)
Dec 12, 2022	76.19	76.21	75.29	75.87	84,099	-0.84(-1.10%)
Dec 09, 2022	77.70	77.73	76.67	76.72	99,733	-0.36(-0.47%)
Dec 08, 2022	76.87	77.44	76.59	77.08	408,465	+2.07(+2.76%)
Dec 07, 2022	74.56	75.33	74.39	75.01	209,128	-1.21(-1.59%)
Dec 06, 2022	76.31	76.60	75.69	76.23	202,333	+0.97(+1.29%)
Dec 05, 2022	76.58	76.66	75.13	75.26	1,127,386	-0.04(-0.05%)
Dec 02, 2022	73.06	75.65	72.81	75.30	97,286	+1.55(+2.10%)
Dec 01, 2022	73.56	74.12	73.28	73.75	1,460,293	-0.28(-0.37%)
Nov 30, 2022	73.14	74.46	73.14	74.02	104,529	+3.06(+4.30%)
Nov 29, 2022	70.94	71.48	70.69	70.97	135,071	+2.80(+4.11%)
Nov 28, 2022	67.74	69.02	67.74	68.17	145,788	+0.44(+0.64%)
Nov 25, 2022	67.82	68.06	67.64	67.73	32,022	-1.15(-1.67%)
Nov 23, 2022	68.59	69.04	68.45	68.88	54,001	+0.63(+0.92%)
Nov 22, 2022	67.83	68.30	67.71	68.26	184,589	-0.58(-0.84%)
Nov 21, 2022	68.86	69.29	68.60	68.83	134,737	-1.13(-1.61%)
Nov 18, 2022	70.39	70.39	69.69	69.96	174,990	-1.58(-2.21%)
Nov 17, 2022	69.05	71.66	69.05	71.55	161,488	+1.04(+1.48%)
Nov 16, 2022	70.95	70.95	70.04	70.50	1,273,272	-1.04(-1.46%)
Nov 15, 2022	71.55	72.03	71.06	71.55	437,062	+3.19(+4.66%)
Nov 14, 2022	68.83	68.92	68.10	68.36	422,286	+0.49(+0.73%)
Nov 11, 2022	67.96	68.31	67.16	67.87	1,544,310	+2.24(+3.41%)
Nov 10, 2022	64.84	65.68	64.81	65.63	389,450	+3.28(+5.27%)
Nov 09, 2022	63.25	63.41	62.35	62.35	123,061	-2.34(-3.62%)
Nov 08, 2022	64.42	64.99	63.75	64.69	103,293	-0.14(-0.22%)
Nov 07, 2022	65.61	65.61	64.63	64.83	176,186	-0.11(-0.18%)
Nov 04, 2022	64.78	65.01	63.57	64.94	2,365,708	+4.02(+6.60%)
Nov 03, 2022	59.56	61.19	59.38	60.92	323,012	+0.72(+1.20%)
Nov 02, 2022	60.58		60.12	60.20	37,035	+0.47(+0.79%)
Nov 01, 2022	60.62	60.76	59.67	59.73	79,325	+2.25(+3.91%)
Oct 31, 2022	57.20	57.88	57.20	57.48	72,111	-1.02(-1.74%)
Oct 28, 2022	58.07	58.49	57.83	58.49	45,884	-1.76(-2.93%)
Oct 27, 2022	60.29	61.07	60.20	60.26	38,913	-1.50(-2.43%)
Oct 26, 2022	60.01	62.35	60.01	61.76	69,022	+2.48(+4.18%)
Oct 25, 2022	59.34	59.69	59.03	59.28	85,421	+0.78(+1.33%)
Oct 24, 2022	59.01	59.07	56.94	58.50	153,629	-5.38(-8.42%)
Oct 21, 2022	63.12	63.93	62.79	63.88	36,740	+0.52(+0.82%)
Oct 20, 2022	63.36	64.49	63.25	63.36	37,050	+0.38(+0.60%)
Oct 19, 2022	63.89	64.10	62.81	62.98	50,812	-2.44(-3.73%)
Oct 18, 2022	66.48	66.48	65.08	65.42	66,046	-0.33(-0.50%)
Oct 17, 2022	65.30	66.18	65.30	65.75	72,338	+1.82(+2.85%)
Oct 14, 2022	65.30	65.31	63.84	63.93	131,175	-0.59(-0.91%)
Oct 13, 2022	62.91	64.81	62.91	64.52	227,544	-0.05(-0.08%)
Oct 12, 2022	64.47	64.96	64.39	64.57	206,345	+0.19(+0.30%)
Oct 11, 2022	64.95	65.07	63.94	64.38	78,067	-1.29(-1.96%)
Oct 10, 2022	66.55	66.55	65.43	65.67	66,965	-2.21(-3.26%)
Oct 07, 2022	68.60	68.91	67.83	67.88	49,774	-1.91(-2.73%)
Oct 06, 2022	70.04	70.43	69.66	69.78	106,039	-0.66(-0.94%)
Oct 05, 2022	70.52	70.99	69.89	70.45	856,393	+0.21(+0.30%)
Oct 04, 2022	68.94	70.46	68.94	70.24	83,347	+2.58(+3.81%)

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.