Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	60.79	61.42	60.30	61.17	37,836	-0.13(-0.22%)
Dec 29, 2022	61.42	61.71	60.65	61.31	22,564	+1.23(+2.05%)
Dec 28, 2022	60.97	60.99	60.08	60.08	17,602	-0.80(-1.32%)
Dec 27, 2022	61.57	61.84	60.88	60.88	11,455	-0.88(-1.42%)
Dec 23, 2022	60.80	61.87	60.80	61.75	10,629	+0.59(+0.96%)
Dec 22, 2022	61.38	61.47	60.20	61.17	19,528	-0.21(-0.34%)
Dec 21, 2022	60.34	62.00	59.95	61.37	28,009	+1.29(+2.14%)
Dec 20, 2022	59.78	60.97	59.27	60.08	50,426	+0.01(+0.01%)
Dec 19, 2022	59.90	61.20	59.47	60.08	32,801	+0.29(+0.49%)
Dec 16, 2022	60.34	60.49	59.14	59.78	100,079	-1.21(-1.98%)
Dec 15, 2022	62.17	62.17	60.36	60.99	23,505	-1.38(-2.21%)
Dec 14, 2022	61.60	62.97	61.60	62.36	26,175	+0.66(+1.07%)
Dec 13, 2022	62.50	63.45	61.22	61.70	88,434	-0.23(-0.38%)
Dec 12, 2022	61.89	62.12	61.17	61.93	30,384	-0.20(-0.32%)
Dec 09, 2022	61.64	62.55	61.58	62.13	23,525	+0.21(+0.33%)
Dec 08, 2022	61.68	62.15	61.37	61.92	18,332	+0.63(+1.02%)
Dec 07, 2022	62.89	62.89	61.09	61.30	21,640	-1.22(-1.96%)
Dec 06, 2022	62.94	62.94	61.99	62.52	41,877	-0.31(-0.50%)
Dec 05, 2022	62.58	62.86	62.43	62.84	22,049	-0.18(-0.28%)
Dec 02, 2022	61.71	63.21	61.49	63.01	21,568	+1.00(+1.61%)
Dec 01, 2022	61.52	62.08	60.93	62.01	25,299	+0.25(+0.41%)
Nov 30, 2022	60.35	61.83	59.50	61.76	26,058	+1.24(+2.05%)
Nov 29, 2022	61.61	61.90	60.46	60.52	19,348	-1.47(-2.36%)
Nov 28, 2022	62.54	62.54	61.60	61.99	23,921	-0.71(-1.13%)
Nov 25, 2022	62.15	62.69	62.15	62.69	5,631	+0.30(+0.49%)
Nov 23, 2022	63.60	63.60	62.25	62.39	13,143	-0.79(-1.24%)
Nov 22, 2022	62.93	63.43	62.46	63.18	32,195	+0.58(+0.93%)
Nov 21, 2022	61.23	62.76	61.23	62.59	15,301	+1.13(+1.83%)
Nov 18, 2022	61.83	61.84	60.97	61.47	33,981	+0.62(+1.01%)
Nov 17, 2022	60.31	60.91	59.97	60.85	18,451	+0.09(+0.15%)
Nov 16, 2022	61.08	61.08	60.33	60.76	8,971	-0.32(-0.53%)
Nov 15, 2022	61.08	62.12	60.79	61.08	26,270	+0.29(+0.47%)
Nov 14, 2022	61.84	61.84	60.60	60.80	14,166	-1.22(-1.97%)
Nov 11, 2022	63.64	63.64	61.87	62.02	17,027	-1.22(-1.94%)
Nov 10, 2022	62.17	63.41	61.77	63.25	15,856	+2.23(+3.66%)
Nov 09, 2022	61.85	61.92	60.70	61.01	14,669	-1.39(-2.22%)
Nov 08, 2022	62.66	63.82	61.94	62.40	17,461	-0.49(-0.78%)
Nov 07, 2022	62.07	63.30	61.83	62.89	22,138	+0.51(+0.82%)
Nov 04, 2022	61.66	62.45	60.77	62.38	15,552	+1.11(+1.81%)
Nov 03, 2022	61.20	62.01	60.17	61.27	19,001	-0.69(-1.11%)
Nov 02, 2022	62.28	63.67	61.64	61.96	22,611	-1.03(-1.63%)
Nov 01, 2022	63.18	63.76	62.55	62.99	13,166	+0.00(+0.00%)
Oct 31, 2022	63.16	64.10	62.74	62.99	22,421	+0.14(+0.23%)
Oct 28, 2022	62.53	63.53	62.53	62.84	27,106	+0.72(+1.16%)
Oct 27, 2022	61.86	63.16	61.78	62.12	18,937	+0.97(+1.59%)
Oct 26, 2022	62.38	62.38	60.93	61.15	17,294	-0.89(-1.44%)
Oct 25, 2022	61.59	62.55	61.59	62.04	18,871	+0.18(+0.29%)
Oct 24, 2022	62.41	62.41	61.48	61.86	12,086	+0.36(+0.58%)
Oct 21, 2022	60.07	61.69	60.07	61.50	18,662	+1.86(+3.12%)
Oct 20, 2022	59.64	60.56	59.11	59.65	15,969	+0.10(+0.17%)
Oct 19, 2022	59.23	59.80	58.65	59.55	15,464	-0.18(-0.30%)
Oct 18, 2022	59.67	60.21	58.67	59.73	19,633	+0.85(+1.44%)
Oct 17, 2022	58.39	59.55	57.82	58.88	47,708	+1.39(+2.43%)
Oct 14, 2022	59.57	59.57	57.34	57.48	21,514	-1.90(-3.20%)
Oct 13, 2022	57.96	59.90	57.96	59.39	41,979	+0.60(+1.02%)
Oct 12, 2022	58.31	59.15	58.11	58.79	17,849	+0.01(+0.02%)
Oct 11, 2022	58.03	59.23	57.22	58.78	22,887	+0.78(+1.34%)
Oct 10, 2022	57.18	58.73	57.10	58.00	19,498	+0.57(+1.00%)
Oct 07, 2022	57.79	58.08	57.09	57.43	21,318	-0.74(-1.28%)
Oct 06, 2022	57.73	58.33	57.56	58.17	17,417	-0.30(-0.52%)
Oct 05, 2022	59.03	59.03	58.08	58.48	15,828	-1.40(-2.34%)
Oct 04, 2022	59.73	61.01	59.29	59.88	32,584	+0.46(+0.78%)

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.