Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	72.49	73.10	72.22	72.60	50,945	-0.10(-0.14%)
Dec 29, 2022	72.73	73.40	71.37	72.70	55,709	+0.19(+0.26%)
Dec 28, 2022	72.93	73.74	72.37	72.51	65,264	+0.03(+0.04%)
Dec 27, 2022	72.49	73.17	71.87	72.48	36,069	+0.10(+0.14%)
Dec 23, 2022	72.32	72.85	71.66	72.38	31,598	-0.27(-0.37%)
Dec 22, 2022	72.40	72.99	71.69	72.65	59,906	-0.16(-0.22%)
Dec 21, 2022	72.25	74.49	71.19	72.81	58,279	+1.10(+1.53%)
Dec 20, 2022	71.59	72.00	70.86	71.71	68,686	-0.07(-0.10%)
Dec 19, 2022	73.23	73.46	70.84	71.78	85,416	-1.92(-2.61%)
Dec 16, 2022	71.94	73.79	71.64	73.70	268,488	+1.31(+1.81%)
Dec 15, 2022	73.05	73.31	71.84	72.39	139,825	-1.59(-2.15%)
Dec 14, 2022	74.33	75.04	72.87	73.98	116,016	-0.21(-0.28%)
Dec 13, 2022	75.16	75.54	73.42	74.19	152,623	-0.55(-0.74%)
Dec 12, 2022	75.89	76.34	74.44	74.74	99,780	-0.96(-1.27%)
Dec 09, 2022	77.71	78.36	75.49	75.70	97,382	-2.16(-2.77%)
Dec 08, 2022	78.42	79.17	77.50	77.86	77,264	-0.53(-0.68%)
Dec 07, 2022	78.49	78.83	77.91	78.39	72,761	-0.25(-0.32%)
Dec 06, 2022	78.86	79.29	77.96	78.64	80,884	-0.47(-0.59%)
Dec 05, 2022	78.72	79.16	77.79	79.11	97,133	+0.00(+0.00%)
Dec 02, 2022	78.60	80.72	78.60	79.11	138,398	+0.16(+0.20%)
Dec 01, 2022	77.96	79.40	77.65	78.95	106,326	+1.09(+1.40%)
Nov 30, 2022	74.98	78.61	74.83	77.86	209,421	+2.95(+3.94%)
Nov 29, 2022	74.59	75.65	73.96	74.91	62,513	+0.20(+0.27%)
Nov 28, 2022	75.35	75.64	74.17	74.71	160,021	-0.64(-0.85%)
Nov 25, 2022	75.28	76.84	75.28	75.35	31,015	+0.39(+0.52%)
Nov 23, 2022	76.43	76.65	74.68	74.96	41,497	-1.23(-1.61%)
Nov 22, 2022	75.68	76.83	75.47	76.19	54,816	+0.19(+0.25%)
Nov 21, 2022	76.63	76.87	75.68	76.00	84,765	+0.03(+0.04%)
Nov 18, 2022	76.00	76.86	75.42	75.97	110,504	+0.47(+0.62%)
Nov 17, 2022	74.66	75.50	73.35	75.50	92,531	+0.35(+0.47%)
Nov 16, 2022	72.94	75.33	71.69	75.15	119,545	+2.96(+4.10%)
Nov 15, 2022	73.35	73.44	71.87	72.19	91,312	-0.53(-0.73%)
Nov 14, 2022	69.92	74.07	69.92	72.72	127,135	+2.82(+4.03%)
Nov 11, 2022	75.95	76.00	69.65	69.90	137,862	-6.05(-7.97%)
Nov 10, 2022	76.38	76.69	75.23	75.95	122,279	+0.99(+1.32%)
Nov 09, 2022	75.57	76.91	74.87	74.96	60,102	-0.79(-1.04%)
Nov 08, 2022	76.43	76.96	74.71	75.75	75,160	-0.87(-1.14%)
Nov 07, 2022	75.21	76.67	75.21	76.62	62,737	+1.36(+1.81%)
Nov 04, 2022	77.80	77.82	74.39	75.26	90,286	-2.49(-3.20%)
Nov 03, 2022	75.95	78.20	74.91	77.75	217,110	+1.93(+2.55%)
Nov 02, 2022	75.00			75.82	279,547	+2.78(+3.81%)
Nov 01, 2022	74.31	74.55	72.86	73.04	124,814	-0.59(-0.80%)
Oct 31, 2022	74.58	74.86	73.46	73.63	157,601	-1.07(-1.43%)
Oct 28, 2022	72.81	74.94	72.81	74.70	80,715	+2.11(+2.91%)
Oct 27, 2022	72.48	73.78	71.98	72.59	95,342	+0.51(+0.71%)
Oct 26, 2022	73.48	73.48	71.99	72.08	99,666	-0.94(-1.29%)
Oct 25, 2022	72.06	73.75	72.06	73.02	99,084	+0.95(+1.32%)
Oct 24, 2022	72.54	73.08	71.52	72.07	115,275	+0.07(+0.10%)
Oct 21, 2022	70.67	72.51	69.85	72.00	105,943	+1.69(+2.40%)
Oct 20, 2022	71.78	72.31	70.04	70.31	118,469	-1.74(-2.41%)
Oct 19, 2022	72.70	72.97	71.39	72.05	145,215	-1.30(-1.77%)
Oct 18, 2022	71.43	74.08	71.20	73.35	199,409	+2.74(+3.88%)
Oct 17, 2022	69.89	71.10	69.89	70.61	87,614	+1.17(+1.68%)
Oct 14, 2022	71.53	71.62	69.24	69.44	95,399	-2.09(-2.92%)
Oct 13, 2022	68.35	71.72	67.54	71.53	203,867	+2.67(+3.88%)
Oct 12, 2022	69.63	70.49	68.75	68.86	136,895	-1.13(-1.61%)
Oct 11, 2022	69.72	71.38	69.48	69.99	119,815	+0.42(+0.60%)
Oct 10, 2022	68.61	69.80	68.32	69.57	78,325	+1.19(+1.74%)
Oct 07, 2022	68.12	68.77	67.41	68.38	146,346	-0.32(-0.47%)
Oct 06, 2022	68.15	69.42	68.02	68.70	116,997	+0.14(+0.20%)
Oct 05, 2022	68.30	69.49	68.12	68.56	109,247	-0.09(-0.13%)
Oct 04, 2022	67.90	68.71	67.40	68.65	130,324	+1.25(+1.85%)

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.