Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	75.26	75.52	74.79	74.96	62,317	-1.09(-1.43%)
Dec 29, 2022	75.37	76.15	74.98	76.05	88,963	+1.73(+2.33%)
Dec 28, 2022	75.81	75.82	74.24	74.31	127,551	-2.10(-2.75%)
Dec 27, 2022	74.97	76.67	74.81	76.42	356,302	+2.97(+4.05%)
Dec 23, 2022	74.44	74.44	73.35	73.44	1,422,929	-0.66(-0.89%)
Dec 22, 2022	74.75	74.83	73.62	74.10	57,707	-0.60(-0.81%)
Dec 21, 2022	73.50	74.80	73.50	74.71	78,781	+1.42(+1.93%)
Dec 20, 2022	72.87	73.93	72.73	73.29	69,087	-0.80(-1.08%)
Dec 19, 2022	74.94	74.94	73.94	74.09	71,314	-0.87(-1.17%)
Dec 16, 2022	75.44	75.59	74.92	74.97	41,542	+0.08(+0.10%)
Dec 15, 2022	76.48	76.87	74.53	74.89	80,161	-1.43(-1.87%)
Dec 14, 2022	76.13	76.48	75.75	76.32	48,796	+0.42(+0.56%)
Dec 13, 2022	77.53	77.62	75.48	75.90	172,255	+0.70(+0.93%)
Dec 12, 2022	75.51	75.53	74.62	75.20	84,852	-0.84(-1.10%)
Dec 09, 2022	77.01	77.04	75.99	76.04	100,626	-0.36(-0.47%)
Dec 08, 2022	76.19	76.75	75.91	76.40	412,123	+2.05(+2.76%)
Dec 07, 2022	73.89	74.67	73.73	74.35	211,001	-1.20(-1.59%)
Dec 06, 2022	75.63	75.92	75.01	75.55	204,145	+0.96(+1.29%)
Dec 05, 2022	75.90	75.98	74.46	74.59	1,137,483	-0.04(-0.05%)
Dec 02, 2022	72.41	74.98	72.16	74.63	98,158	+1.53(+2.10%)
Dec 01, 2022	72.91	73.46	72.62	73.09	1,473,371	-0.27(-0.37%)
Nov 30, 2022	72.49	73.80	72.49	73.37	105,465	+3.03(+4.30%)
Nov 29, 2022	70.31	70.85	70.07	70.34	136,281	+2.77(+4.11%)
Nov 28, 2022	67.14	68.41	67.14	67.57	147,094	+0.43(+0.64%)
Nov 25, 2022	67.22	67.45	67.04	67.13	32,309	-1.14(-1.67%)
Nov 23, 2022	67.98	68.43	67.84	68.27	54,484	+0.62(+0.92%)
Nov 22, 2022	67.23	67.70	67.10	67.65	186,242	-0.57(-0.84%)
Nov 21, 2022	68.25	68.68	67.99	68.22	135,944	-1.12(-1.61%)
Nov 18, 2022	69.77	69.77	69.07	69.34	176,557	-1.57(-2.21%)
Nov 17, 2022	68.44	71.03	68.44	70.91	162,934	+1.03(+1.48%)
Nov 16, 2022	70.32	70.32	69.42	69.88	1,284,675	-1.03(-1.46%)
Nov 15, 2022	70.91	71.39	70.43	70.91	440,976	+3.16(+4.66%)
Nov 14, 2022	68.22	68.31	67.50	67.75	426,068	+0.49(+0.73%)
Nov 11, 2022	67.36	67.71	66.56	67.26	1,558,140	+2.22(+3.41%)
Nov 10, 2022	64.26	65.09	64.24	65.05	392,937	+3.25(+5.27%)
Nov 09, 2022	62.69	62.84	61.79	61.79	124,163	-2.32(-3.62%)
Nov 08, 2022	63.85	64.42	63.18	64.11	104,218	-0.14(-0.22%)
Nov 07, 2022	65.03	65.03	64.06	64.26	177,764	-0.11(-0.18%)
Nov 04, 2022	64.21	64.43	63.00	64.37	2,386,894	+3.99(+6.60%)
Nov 03, 2022	59.03	60.64	58.85	60.38	325,904	+0.71(+1.20%)
Nov 02, 2022	60.04		59.59	59.67	37,367	+0.47(+0.79%)
Nov 01, 2022	60.08	60.22	59.14	59.20	80,035	+2.23(+3.91%)
Oct 31, 2022	56.69	57.36	56.69	56.97	72,757	-1.01(-1.74%)
Oct 28, 2022	57.55	57.97	57.32	57.97	46,295	-1.75(-2.93%)
Oct 27, 2022	59.75	60.53	59.67	59.72	39,262	-1.49(-2.43%)
Oct 26, 2022	59.48	61.79	59.48	61.21	69,640	+2.45(+4.18%)
Oct 25, 2022	58.81	59.16	58.50	58.75	86,186	+0.77(+1.33%)
Oct 24, 2022	58.49	58.55	56.43	57.98	155,004	-5.33(-8.42%)
Oct 21, 2022	62.56	63.36	62.23	63.32	37,069	+0.52(+0.82%)
Oct 20, 2022	62.80	63.92	62.69	62.80	37,382	+0.38(+0.60%)
Oct 19, 2022	63.32	63.53	62.25	62.42	51,267	-2.42(-3.73%)
Oct 18, 2022	65.89	65.89	64.50	64.84	66,637	-0.33(-0.51%)
Oct 17, 2022	64.72	65.60	64.72	65.17	72,986	+1.81(+2.85%)
Oct 14, 2022	64.72	64.73	63.28	63.36	132,350	-0.58(-0.91%)
Oct 13, 2022	62.36	64.24	62.36	63.95	229,581	-0.05(-0.08%)
Oct 12, 2022	63.90	64.39	63.82	63.99	208,193	+0.19(+0.30%)
Oct 11, 2022	64.38	64.49	63.38	63.80	78,766	-1.28(-1.97%)
Oct 10, 2022	65.96	65.96	64.85	65.08	67,564	-2.19(-3.26%)
Oct 07, 2022	67.99	68.30	67.23	67.27	50,220	-1.89(-2.73%)
Oct 06, 2022	69.42	69.80	69.04	69.16	106,988	-0.66(-0.94%)
Oct 05, 2022	69.90	70.36	69.27	69.82	864,063	+0.21(+0.30%)
Oct 04, 2022	68.33	69.83	68.33	69.62	84,093	+2.56(+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.