Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	63.96	64.18	63.59	63.66	26,426,246	-0.66(-1.03%)
Dec 29, 2022	64.05	64.49	64.01	64.32	17,997,838	+1.00(+1.58%)
Dec 28, 2022	64.14	64.33	63.32	63.32	14,978,804	-0.68(-1.06%)
Dec 27, 2022	63.95	64.24	63.83	64.00	16,752,770	+0.10(+0.15%)
Dec 23, 2022	63.57	64.00	63.44	63.90	12,926,546	+0.22(+0.35%)
Dec 22, 2022	63.96	63.97	63.15	63.68	21,912,426	-0.52(-0.82%)
Dec 21, 2022	63.93	64.38	63.86	64.20	17,634,194	+0.66(+1.04%)
Dec 20, 2022	63.43	63.86	63.34	63.54	22,107,520	+0.25(+0.40%)
Dec 19, 2022	63.65	63.74	63.13	63.29	21,839,502	-0.16(-0.24%)
Dec 16, 2022	63.49	63.78	63.17	63.45	24,745,206	-0.56(-0.88%)
Dec 15, 2022	64.87	64.98	63.79	64.01	26,414,330	-1.68(-2.55%)
Dec 14, 2022	65.84	66.27	65.26	65.69	24,444,888	-0.06(-0.09%)
Dec 13, 2022	66.58	66.70	65.50	65.74	30,290,764	+0.92(+1.42%)
Dec 12, 2022	64.62	64.83	64.41	64.83	20,558,526	+0.19(+0.30%)
Dec 09, 2022	64.75	65.12	64.59	64.63	26,681,534	+0.04(+0.06%)
Dec 08, 2022	64.26	64.66	64.06	64.59	20,788,160	+0.33(+0.51%)
Dec 07, 2022	64.29	64.53	64.02	64.26	24,094,616	+0.00(+0.00%)
Dec 06, 2022	64.69	64.83	63.99	64.26	26,582,784	-0.29(-0.45%)
Dec 05, 2022	65.19	65.38	64.37	64.55	27,232,082	-0.86(-1.31%)
Dec 02, 2022	64.85	65.62	64.85	65.41	37,507,716	-0.05(-0.07%)
Dec 01, 2022	65.56	65.74	65.12	65.46	25,062,570	+0.63(+0.97%)
Nov 30, 2022	64.21	65.06	63.59	64.83	43,445,812	+1.13(+1.77%)
Nov 29, 2022	63.68	64.06	63.55	63.70	18,289,590	+0.18(+0.29%)
Nov 28, 2022	64.03	64.30	63.48	63.52	19,274,740	-0.83(-1.29%)
Nov 25, 2022	64.10	64.49	64.10	64.35	11,319,800	+0.33(+0.51%)
Nov 23, 2022	63.44	64.12	63.44	64.02	13,879,366	+0.70(+1.10%)
Nov 22, 2022	62.85	63.35	62.75	63.33	15,216,785	+0.87(+1.39%)
Nov 21, 2022	62.40	62.57	62.18	62.46	22,648,520	-0.47(-0.75%)
Nov 18, 2022	63.10	63.11	62.72	62.93	19,080,724	+0.13(+0.20%)
Nov 17, 2022	62.03	62.84	62.01	62.81	22,020,832	-0.03(-0.05%)
Nov 16, 2022	63.08	63.18	62.65	62.84	23,531,562	-0.14(-0.23%)
Nov 15, 2022	63.58	63.69	62.40	62.98	36,188,676	+0.42(+0.66%)
Nov 14, 2022	62.72	63.12	62.56	62.56	22,361,346	-0.67(-1.05%)
Nov 11, 2022	62.56	63.32	62.31	63.23	24,919,730	+1.24(+1.99%)
Nov 10, 2022	61.11	61.99	60.78	61.99	30,685,656	+3.29(+5.61%)
Nov 09, 2022	59.12	59.54	58.69	58.70	23,208,742	-0.83(-1.40%)
Nov 08, 2022	59.27	59.90	59.13	59.53	20,583,698	+0.67(+1.13%)
Nov 07, 2022	58.89	59.13	58.64	58.87	20,605,666	+0.18(+0.31%)
Nov 04, 2022	58.12	58.75	57.75	58.68	34,946,212	+2.26(+4.01%)
Nov 03, 2022	56.13	56.69	56.08	56.42	24,436,226	-0.48(-0.85%)
Nov 02, 2022	57.83		56.90	56.90	31,771,210	-0.84(-1.46%)
Nov 01, 2022	58.44	58.46	57.49	57.74	44,191,956	+0.45(+0.79%)
Oct 31, 2022	57.18	57.42	57.10	57.29	27,985,512	-0.54(-0.94%)
Oct 28, 2022	57.17	57.83	57.06	57.83	19,913,542	+0.57(+1.00%)
Oct 27, 2022	57.60	58.03	57.23	57.26	21,066,850	-0.54(-0.94%)
Oct 26, 2022	57.24	58.20	57.22	57.80	28,050,586	+0.54(+0.94%)
Oct 25, 2022	56.43	57.31	56.42	57.26	22,344,016	+1.24(+2.21%)
Oct 24, 2022	55.81	56.27	55.53	56.03	21,044,090	+0.01(+0.02%)
Oct 21, 2022	54.52	56.03	54.30	56.02	39,092,788	+0.99(+1.81%)
Oct 20, 2022	55.19	55.83	54.90	55.02	26,905,804	-0.13(-0.23%)
Oct 19, 2022	55.31	55.54	54.78	55.15	23,767,440	-0.69(-1.23%)
Oct 18, 2022	56.26	56.32	55.43	55.83	27,823,978	+0.40(+0.71%)
Oct 17, 2022	55.28	55.69	55.27	55.44	33,954,504	+1.33(+2.46%)
Oct 14, 2022	55.27	55.45	54.05	54.10	29,138,008	-0.82(-1.49%)
Oct 13, 2022	52.88	55.18	52.75	54.92	49,702,348	+1.11(+2.06%)
Oct 12, 2022	53.84	54.13	53.66	53.81	25,354,096	-0.17(-0.32%)
Oct 11, 2022	54.23	54.86	53.81	53.99	27,513,910	-0.60(-1.10%)
Oct 10, 2022	54.87	54.92	54.27	54.59	27,444,578	-0.31(-0.56%)
Oct 07, 2022	55.52	55.59	54.71	54.90	22,982,436	-0.89(-1.59%)
Oct 06, 2022	56.11	56.39	55.72	55.78	29,679,316	-0.99(-1.75%)
Oct 05, 2022	56.43	57.10	56.11	56.78	29,557,060	-0.61(-1.06%)
Oct 04, 2022	56.63	57.47	56.61	57.39	33,625,052	+2.21(+4.01%)

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.