Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	67.99	68.08	66.70	67.27	3,090,206	-0.73(-1.08%)
Dec 29, 2022	67.78	68.28	67.72	68.00	2,513,034	+0.51(+0.75%)
Dec 28, 2022	68.22	68.60	67.32	67.49	2,422,348	-0.58(-0.86%)
Dec 27, 2022	67.59	68.23	67.26	68.08	3,909,716	+0.50(+0.74%)
Dec 23, 2022	66.54	67.59	66.54	67.58	3,165,325	+0.92(+1.39%)
Dec 22, 2022	66.54	66.54	65.65	66.66	3,764,419	+0.03(+0.04%)
Dec 21, 2022	65.76	67.06	65.58	66.63	7,144,919	+1.19(+1.81%)
Dec 20, 2022	64.86	65.94	64.50	65.44	5,244,994	+0.53(+0.81%)
Dec 19, 2022	65.16	65.43	64.53	64.91	4,626,760	-0.49(-0.75%)
Dec 16, 2022	65.90	66.16	64.43	65.40	19,607,332	-0.89(-1.34%)
Dec 15, 2022	66.55	67.23	66.10	66.29	6,442,696	-0.70(-1.04%)
Dec 14, 2022	67.29	67.87	66.41	66.98	5,402,682	-0.09(-0.14%)
Dec 13, 2022	67.71	68.19	66.38	67.08	4,647,003	+0.17(+0.25%)
Dec 12, 2022	65.70	66.98	65.27	66.91	6,150,483	+2.52(+3.91%)
Dec 09, 2022	64.36	64.75	64.08	64.39	3,679,479	-0.30(-0.47%)
Dec 08, 2022	64.38	65.12	64.16	64.70	3,893,859	+0.17(+0.26%)
Dec 07, 2022	64.38	65.25	64.28	64.53	5,154,026	+0.02(+0.03%)
Dec 06, 2022	63.91	64.54	63.85	64.51	6,991,995	+0.94(+1.48%)
Dec 05, 2022	62.92	63.84	62.82	63.57	4,544,689	+0.13(+0.21%)
Dec 02, 2022	63.23	63.62	62.91	63.43	4,250,300	-0.36(-0.56%)
Dec 01, 2022	64.00	64.58	63.26	63.79	5,103,333	+0.08(+0.12%)
Nov 30, 2022	61.81	63.89	61.67	63.72	8,770,583	+1.80(+2.91%)
Nov 29, 2022	61.66	61.95	61.26	61.92	4,678,953	-0.10(-0.17%)
Nov 28, 2022	62.56	62.90	61.77	62.02	5,209,930	-1.01(-1.60%)
Nov 25, 2022	62.76	63.29	62.67	63.03	1,524,031	+0.52(+0.83%)
Nov 23, 2022	62.00	62.53	61.79	62.51	4,140,471	+0.39(+0.62%)
Nov 22, 2022	62.16	62.59	61.75	62.12	3,992,398	+0.21(+0.33%)
Nov 21, 2022	61.59	62.09	61.33	61.92	5,134,515	+0.15(+0.24%)
Nov 18, 2022	60.95	61.82	60.67	61.77	5,523,361	+1.25(+2.07%)
Nov 17, 2022	60.88	61.28	60.22	60.51	4,789,990	-0.85(-1.38%)
Nov 16, 2022	61.52	61.95	61.04	61.36	5,727,237	-0.06(-0.09%)
Nov 15, 2022	60.86	61.46	60.27	61.42	6,335,445	+1.26(+2.09%)
Nov 14, 2022	61.03	61.38	60.14	60.16	5,536,378	-0.51(-0.85%)
Nov 11, 2022	61.38	61.42	60.14	60.67	4,976,917	-0.58(-0.94%)
Nov 10, 2022	60.59	61.33	59.61	61.25	5,517,686	+2.12(+3.58%)
Nov 09, 2022	59.53	60.00	59.01	59.13	3,652,646	-0.48(-0.80%)
Nov 08, 2022	59.24	60.00	59.09	59.61	3,590,530	+0.55(+0.93%)
Nov 07, 2022	60.42	60.42	58.18	59.06	5,375,118	-1.44(-2.39%)
Nov 04, 2022	60.59	60.86	59.61	60.50	3,800,447	+0.06(+0.09%)
Nov 03, 2022	59.90	61.00	59.54	60.45	4,466,451	+0.05(+0.08%)
Nov 02, 2022	60.90		60.37	60.40	4,601,547	-0.68(-1.11%)
Nov 01, 2022	61.31	61.57	60.57	61.08	3,427,611	+0.05(+0.08%)
Oct 31, 2022	61.51	61.78	60.73	61.04	5,422,856	-0.80(-1.30%)
Oct 28, 2022	61.06	62.56	61.06	61.84	4,838,413	+1.09(+1.80%)
Oct 27, 2022	61.95	62.35	60.60	60.75	7,624,027	-0.44(-0.72%)
Oct 26, 2022	61.52	61.93	60.70	61.18	4,627,156	-0.07(-0.12%)
Oct 25, 2022	60.30	61.32	60.29	61.26	4,026,303	+1.05(+1.75%)
Oct 24, 2022	60.23	60.63	59.48	60.21	4,642,266	+0.08(+0.14%)
Oct 21, 2022	59.25	60.40	59.06	60.12	5,606,349	+0.93(+1.57%)
Oct 20, 2022	60.63	60.63	59.09	59.19	4,397,124	-1.11(-1.84%)
Oct 19, 2022	60.17	60.70	59.82	60.30	3,388,955	-0.65(-1.07%)
Oct 18, 2022	60.75	61.38	60.42	60.95	4,121,207	+1.03(+1.73%)
Oct 17, 2022	59.73	60.73	59.73	59.92	4,311,348	+0.72(+1.21%)
Oct 14, 2022	60.26	61.31	58.91	59.20	5,449,904	-0.50(-0.84%)
Oct 13, 2022	56.82	59.79	56.59	59.70	5,629,078	+2.38(+4.15%)
Oct 12, 2022	59.24	59.46	57.31	57.33	5,435,655	-1.99(-3.36%)
Oct 11, 2022	59.33	60.17	59.07	59.32	4,191,362	-0.33(-0.55%)
Oct 10, 2022	59.90	60.57	59.60	59.65	3,157,806	-0.12(-0.20%)
Oct 07, 2022	61.36	61.51	59.46	59.77	5,245,464	-1.50(-2.45%)
Oct 06, 2022	63.85	63.92	61.21	61.27	7,134,231	-2.80(-4.36%)
Oct 05, 2022	65.22	65.22	63.39	64.06	4,324,043	-1.83(-2.77%)
Oct 04, 2022	65.12	66.28	64.62	65.89	4,850,762	+0.89(+1.38%)

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.