Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	60.31	61.42	59.62	60.06	92,815	-0.70(-1.15%)
Dec 29, 2022	59.50	60.83	59.50	60.76	107,262	+2.01(+3.42%)
Dec 28, 2022	58.49	59.00	58.45	58.75	79,748	+0.20(+0.34%)
Dec 27, 2022	59.14	59.49	57.62	58.55	71,409	-0.57(-0.96%)
Dec 23, 2022	57.67	59.28	57.40	59.12	61,962	+1.42(+2.46%)
Dec 22, 2022	59.11	59.11	57.13	57.70	134,076	-1.86(-3.12%)
Dec 21, 2022	59.23	60.23	58.45	59.56	140,961	+0.96(+1.64%)
Dec 20, 2022	58.49	60.44	57.21	58.60	93,356	-0.53(-0.90%)
Dec 19, 2022	62.22	62.22	58.70	59.13	124,473	-2.97(-4.78%)
Dec 16, 2022	60.71	62.17	60.71	62.10	220,839	+0.36(+0.58%)
Dec 15, 2022	62.79	63.45	60.80	61.74	108,231	-2.07(-3.24%)
Dec 14, 2022	63.42	65.53	63.00	63.81	92,990	+0.56(+0.89%)
Dec 13, 2022	66.55	67.03	62.94	63.25	99,279	-1.28(-1.98%)
Dec 12, 2022	61.27	64.58	60.56	64.53	163,367	+2.82(+4.57%)
Dec 09, 2022	66.84	66.84	61.52	61.71	131,962	-5.11(-7.65%)
Dec 08, 2022	67.37	69.08	66.57	66.82	94,420	-0.07(-0.10%)
Dec 07, 2022	66.06	67.73	65.51	66.89	71,918	-0.12(-0.18%)
Dec 06, 2022	68.58	69.25	66.32	67.01	71,426	-1.62(-2.36%)
Dec 05, 2022	69.79	70.96	67.52	68.63	101,542	-1.37(-1.96%)
Dec 02, 2022	67.43	70.14	66.86	70.00	111,665	+1.22(+1.77%)
Dec 01, 2022	68.64	69.96	67.86	68.78	76,553	+0.23(+0.34%)
Nov 30, 2022	66.12	68.59	65.03	68.55	122,587	+2.43(+3.68%)
Nov 29, 2022	66.91	68.12	65.72	66.12	61,828	-0.70(-1.05%)
Nov 28, 2022	68.22	68.65	66.76	66.82	90,100	-1.76(-2.57%)
Nov 25, 2022	67.67	69.33	67.12	68.58	53,671	+0.91(+1.34%)
Nov 23, 2022	65.95	70.35	65.60	67.67	253,078	+1.78(+2.70%)
Nov 22, 2022	64.68	65.95	63.90	65.89	75,482	+1.54(+2.39%)
Nov 21, 2022	62.63	64.75	62.61	64.35	87,919	+1.14(+1.80%)
Nov 18, 2022	65.45	65.45	63.03	63.21	85,050	-0.71(-1.11%)
Nov 17, 2022	63.11	64.56	61.90	63.92	99,195	-0.45(-0.70%)
Nov 16, 2022	64.82	65.51	63.42	64.37	135,313	-1.39(-2.11%)
Nov 15, 2022	66.95	68.53	65.56	65.76	160,418	+0.25(+0.38%)
Nov 14, 2022	64.78	66.96	63.60	65.51	159,187	+0.73(+1.13%)
Nov 11, 2022	64.96	65.46	61.57	64.78	148,506	-0.18(-0.28%)
Nov 10, 2022	64.02	65.64	61.04	64.96	197,487	+3.12(+5.05%)
Nov 09, 2022	69.02	70.15	60.10	61.84	249,868	-0.48(-0.77%)
Nov 08, 2022	63.09	63.10	61.00	62.32	123,046	-0.17(-0.27%)
Nov 07, 2022	64.50	65.37	62.11	62.49	126,316	-1.76(-2.74%)
Nov 04, 2022	67.23	68.30	63.51	64.25	102,921	-2.14(-3.22%)
Nov 03, 2022	65.61	67.91	64.55	66.39	84,879	+0.27(+0.41%)
Nov 02, 2022	70.01	70.33	66.05	66.12	87,269	-3.63(-5.20%)
Nov 01, 2022	70.00	70.40	68.87	69.75	148,439	+0.56(+0.81%)
Oct 31, 2022	67.14	69.48	65.98	69.19	133,780	+1.76(+2.61%)
Oct 28, 2022	65.84	67.79	64.92	67.43	86,760	+1.85(+2.82%)
Oct 27, 2022	64.72	67.34	64.08	65.58	106,071	+1.23(+1.91%)
Oct 26, 2022	63.80	65.97	63.06	64.35	103,236	+1.29(+2.05%)
Oct 25, 2022	62.05	64.08	61.44	63.06	118,963	+1.50(+2.44%)
Oct 24, 2022	61.43	62.14	59.77	61.56	72,942	+0.42(+0.69%)
Oct 21, 2022	60.63	61.98	59.39	61.14	94,615	+0.96(+1.60%)
Oct 20, 2022	60.85	62.08	58.33	60.18	180,004	-0.98(-1.60%)
Oct 19, 2022	62.36	63.05	60.89	61.16	102,002	-1.96(-3.11%)
Oct 18, 2022	63.95	64.94	61.10	63.12	157,954	+0.82(+1.32%)
Oct 17, 2022	61.99	62.54	61.54	62.30	174,891	+1.43(+2.35%)
Oct 14, 2022	64.63	64.63	60.78	60.87	95,715	-2.84(-4.46%)
Oct 13, 2022	61.17	64.66	60.67	63.71	138,172	+0.95(+1.51%)
Oct 12, 2022	63.27	63.50	60.87	62.76	186,743	-0.39(-0.62%)
Oct 11, 2022	63.55	64.58	62.47	63.15	121,381	-0.55(-0.86%)
Oct 10, 2022	61.03	64.43	60.86	63.70	138,494	+2.33(+3.80%)
Oct 07, 2022	65.49	66.06	60.62	61.37	193,259	-4.14(-6.32%)
Oct 06, 2022	63.43	65.62	63.31	65.51	141,245	+1.51(+2.36%)
Oct 05, 2022	63.60	64.57	62.42	64.00	141,222	-0.60(-0.93%)
Oct 04, 2022	66.01	66.88	64.38	64.60	123,053	+0.16(+0.25%)

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.