Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	76.73	76.73	75.48	76.33	44,143	-0.44(-0.57%)
Dec 29, 2022	76.12	77.07	75.48	76.77	38,786	+1.25(+1.65%)
Dec 28, 2022	76.39	77.51	75.19	75.52	63,348	-0.93(-1.22%)
Dec 27, 2022	76.53	77.04	75.33	76.45	32,926	+0.25(+0.33%)
Dec 23, 2022	75.52	77.16	75.30	76.20	32,924	+0.25(+0.33%)
Dec 22, 2022	77.60	77.63	75.56	75.94	63,660	-1.82(-2.34%)
Dec 21, 2022	78.43	79.21	77.53	77.77	47,333	-0.33(-0.42%)
Dec 20, 2022	77.50	78.60	76.29	78.09	52,694	+0.70(+0.91%)
Dec 19, 2022	76.40	78.78	75.77	77.39	65,519	+1.59(+2.09%)
Dec 16, 2022	75.71	76.24	74.58	75.80	263,094	+0.02(+0.02%)
Dec 15, 2022	76.91	77.25	75.19	75.78	86,529	-1.75(-2.25%)
Dec 14, 2022	76.54	78.01	76.25	77.53	36,603	+0.38(+0.50%)
Dec 13, 2022	77.99	77.99	75.97	77.15	82,161	+0.31(+0.40%)
Dec 12, 2022	77.03	77.04	75.82	76.84	38,629	+0.16(+0.21%)
Dec 09, 2022	77.50	77.50	75.71	76.68	35,479	-0.69(-0.90%)
Dec 08, 2022	77.62	79.14	77.15	77.37	37,703	-0.38(-0.48%)
Dec 07, 2022	78.82	78.82	77.16	77.75	29,563	-1.16(-1.47%)
Dec 06, 2022	77.65	79.17	76.97	78.91	49,589	+1.52(+1.96%)
Dec 05, 2022	78.42	78.42	76.44	77.39	37,348	-1.48(-1.88%)
Dec 02, 2022	78.26	79.13	77.20	78.87	35,958	+0.18(+0.23%)
Dec 01, 2022	79.17	79.17	77.96	78.69	43,512	+0.14(+0.18%)
Nov 30, 2022	76.36	79.13	76.02	78.55	54,387	+1.81(+2.36%)
Nov 29, 2022	77.95	80.36	76.63	76.75	42,798	-1.60(-2.04%)
Nov 28, 2022	79.12	79.59	78.25	78.34	33,539	-1.42(-1.78%)
Nov 25, 2022	80.11	80.68	79.43	79.76	14,126	+0.07(+0.09%)
Nov 23, 2022	80.42	80.42	79.36	79.69	28,343	-0.97(-1.21%)
Nov 22, 2022	80.92	81.31	80.13	80.66	50,402	+0.44(+0.54%)
Nov 21, 2022	78.70	80.22	78.70	80.22	48,215	+1.72(+2.19%)
Nov 18, 2022	77.85	78.82	77.72	78.51	62,119	+1.34(+1.74%)
Nov 17, 2022	77.22	77.75	76.17	77.16	34,692	-0.46(-0.60%)
Nov 16, 2022	76.81	78.41	76.81	77.63	25,799	+1.12(+1.47%)
Nov 15, 2022	76.92	77.28	76.18	76.50	43,593	+0.15(+0.19%)
Nov 14, 2022	76.55	77.75	75.99	76.36	33,278	+0.60(+0.80%)
Nov 11, 2022	79.00	79.00	75.10	75.75	55,913	-3.60(-4.54%)
Nov 10, 2022	78.06	79.64	77.60	79.35	39,742	+2.19(+2.84%)
Nov 09, 2022	78.64	78.64	76.80	77.16	29,752	-1.47(-1.86%)
Nov 08, 2022	78.10	79.77	76.85	78.63	73,403	+1.07(+1.38%)
Nov 07, 2022	77.40	77.63	76.70	77.56	22,893	+0.07(+0.10%)
Nov 04, 2022	75.54	77.49	75.54	77.49	43,586	+2.62(+3.49%)
Nov 03, 2022	74.86	75.27	73.39	74.87	38,645	-0.04(-0.05%)
Nov 02, 2022	75.71	77.96	73.62	74.91	81,564	-1.84(-2.39%)
Nov 01, 2022	77.26	77.75	75.98	76.75	48,730	-0.62(-0.80%)
Oct 31, 2022	77.49	77.90	75.78	77.37	36,592	+0.01(+0.01%)
Oct 28, 2022	75.42	77.92	75.42	77.36	33,777	+2.08(+2.76%)
Oct 27, 2022	75.15	75.87	74.97	75.28	25,363	+0.59(+0.79%)
Oct 26, 2022	74.83	75.66	73.89	74.69	29,012	+0.43(+0.57%)
Oct 25, 2022	74.31	75.85	74.02	74.26	34,907	-0.36(-0.48%)
Oct 24, 2022	73.95	74.68	72.78	74.62	26,709	+0.91(+1.23%)
Oct 21, 2022	73.26	74.31	72.94	73.71	40,914	+0.76(+1.04%)
Oct 20, 2022	72.68	73.44	72.45	72.95	39,471	+0.27(+0.37%)
Oct 19, 2022	72.53	72.77	71.65	72.68	28,437	+0.29(+0.40%)
Oct 18, 2022	72.57	73.18	71.98	72.39	35,114	+0.39(+0.54%)
Oct 17, 2022	71.55	72.45	71.55	72.01	37,825	+0.90(+1.27%)
Oct 14, 2022	72.79	74.19	70.26	71.11	53,768	-1.83(-2.51%)
Oct 13, 2022	70.77	73.42	70.62	72.93	49,959	+1.34(+1.87%)
Oct 12, 2022	71.36	72.09	71.11	71.60	53,980	+0.14(+0.19%)
Oct 11, 2022	70.23	71.73	70.23	71.46	35,819	+0.78(+1.10%)
Oct 10, 2022	69.92	70.97	69.57	70.68	30,665	+1.22(+1.76%)
Oct 07, 2022	70.73	70.73	68.94	69.45	39,076	-1.27(-1.80%)
Oct 06, 2022	70.35	71.18	70.28	70.73	51,745	+0.11(+0.16%)
Oct 05, 2022	71.06	71.66	70.45	70.61	40,020	-1.06(-1.48%)
Oct 04, 2022	71.39	72.34	71.37	71.67	71,983	+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.