Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	64.58	65.06	63.66	64.83	205,808	-0.36(-0.55%)
Dec 29, 2022	64.60	65.91	64.60	65.19	188,476	+1.03(+1.60%)
Dec 28, 2022	65.58	65.73	64.15	64.16	241,051	-1.03(-1.58%)
Dec 27, 2022	65.76	65.99	64.70	65.19	240,371	-0.04(-0.06%)
Dec 23, 2022	64.54	65.39	64.50	65.23	168,347	+0.66(+1.02%)
Dec 22, 2022	65.66	65.66	63.84	64.57	253,781	-1.89(-2.85%)
Dec 21, 2022	66.27	67.15	65.64	66.46	303,982	+1.24(+1.90%)
Dec 20, 2022	64.51	65.74	64.17	65.22	279,309	+0.92(+1.43%)
Dec 19, 2022	65.29	65.80	64.08	64.29	258,827	-0.71(-1.09%)
Dec 16, 2022	65.53	65.89	63.74	65.00	1,398,860	-1.37(-2.06%)
Dec 15, 2022	67.59	67.68	66.04	66.37	460,210	-2.72(-3.93%)
Dec 14, 2022	70.41	70.80	68.72	69.09	552,233	-1.65(-2.33%)
Dec 13, 2022	71.74	72.22	70.16	70.73	577,097	+1.94(+2.82%)
Dec 12, 2022	69.32	69.32	67.68	68.79	431,864	-0.35(-0.50%)
Dec 09, 2022	69.78	70.82	69.05	69.14	299,591	-0.97(-1.38%)
Dec 08, 2022	69.79	70.27	68.99	70.11	245,869	+0.82(+1.19%)
Dec 07, 2022	69.02	69.74	68.37	69.29	286,623	+0.00(+0.00%)
Dec 06, 2022	70.99	71.56	68.04	69.29	290,660	-1.85(-2.60%)
Dec 05, 2022	71.98	72.18	70.70	71.14	248,638	-1.62(-2.23%)
Dec 02, 2022	70.82	73.44	70.72	72.76	211,083	+1.04(+1.45%)
Dec 01, 2022	72.62	72.99	71.57	71.72	221,663	+0.32(+0.45%)
Nov 30, 2022	70.75	71.54	68.93	71.40	333,578	+0.69(+0.97%)
Nov 29, 2022	70.27	71.39	70.27	70.72	224,829	+0.62(+0.89%)
Nov 28, 2022	71.27	71.82	70.03	70.09	317,275	-2.23(-3.08%)
Nov 25, 2022	71.49	72.72	71.49	72.33	116,094	+0.75(+1.04%)
Nov 23, 2022	70.82	72.02	70.80	71.58	236,249	+0.48(+0.67%)
Nov 22, 2022	70.45	71.59	69.42	71.10	470,978	+2.09(+3.03%)
Nov 21, 2022	68.58	69.71	68.58	69.01	294,417	-0.69(-1.00%)
Nov 18, 2022	69.27	70.40	68.45	69.70	298,928	+1.52(+2.24%)
Nov 17, 2022	67.68	68.42	66.69	68.18	322,981	-0.86(-1.24%)
Nov 16, 2022	71.06	71.66	68.94	69.04	550,190	-1.17(-1.66%)
Nov 15, 2022	70.78	71.83	70.00	70.21	326,789	-0.16(-0.23%)
Nov 14, 2022	70.41	72.04	70.25	70.37	344,175	-0.89(-1.25%)
Nov 11, 2022	71.61	72.52	70.72	71.26	439,021	+1.08(+1.54%)
Nov 10, 2022	66.17	70.63	65.67	70.18	396,136	+7.14(+11.33%)
Nov 09, 2022	65.90	65.90	62.98	63.04	520,360	-4.58(-6.78%)
Nov 08, 2022	74.79	74.99	66.94	67.62	533,781	-6.26(-8.48%)
Nov 07, 2022	72.55	74.04	71.83	73.88	471,045	+1.12(+1.54%)
Nov 04, 2022	70.11	72.97	69.88	72.76	357,825	+4.26(+6.21%)
Nov 03, 2022	67.29	69.31	66.89	68.51	246,164	-0.43(-0.63%)
Nov 02, 2022	70.33	72.03	68.88	68.94	306,196	-1.79(-2.52%)
Nov 01, 2022	71.63	72.23	70.45	70.73	264,997	-0.18(-0.26%)
Oct 31, 2022	69.86	71.06	69.55	70.91	301,091	+0.67(+0.95%)
Oct 28, 2022	70.07	70.69	68.82	70.24	251,213	+0.38(+0.54%)
Oct 27, 2022	69.91	71.33	69.58	69.87	255,400	+0.38(+0.54%)
Oct 26, 2022	69.82	71.13	68.66	69.49	213,280	+0.41(+0.59%)
Oct 25, 2022	66.85	69.67	66.82	69.09	245,589	+1.76(+2.61%)
Oct 24, 2022	67.52	68.05	66.84	67.33	214,189	+0.03(+0.04%)
Oct 21, 2022	65.06	67.67	65.02	67.30	311,683	+2.61(+4.03%)
Oct 20, 2022	65.26	67.20	64.66	64.70	304,608	-0.34(-0.52%)
Oct 19, 2022	66.10	66.59	64.92	65.03	373,163	-1.39(-2.09%)
Oct 18, 2022	65.53	67.56	65.53	66.42	319,655	+2.51(+3.93%)
Oct 17, 2022	63.23	64.12	63.23	63.91	390,572	+2.73(+4.46%)
Oct 14, 2022	63.13	63.60	61.04	61.18	240,567	-1.25(-2.01%)
Oct 13, 2022	58.89	62.81	58.38	62.44	334,588	+2.22(+3.69%)
Oct 12, 2022	60.58	61.00	59.81	60.22	332,395	-0.32(-0.53%)
Oct 11, 2022	60.95	61.75	59.79	60.54	286,585	-1.31(-2.12%)
Oct 10, 2022	60.97	62.34	60.52	61.85	323,653	+1.41(+2.33%)
Oct 07, 2022	61.30	61.89	59.88	60.44	458,086	-1.67(-2.69%)
Oct 06, 2022	62.82	63.80	61.90	62.11	460,972	-1.09(-1.73%)
Oct 05, 2022	63.88	64.52	62.74	63.20	633,288	-1.33(-2.06%)
Oct 04, 2022	65.33	66.01	64.23	64.53	652,591	+0.74(+1.16%)

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.