Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	64.85	65.34	63.94	65.10	204,935	-0.36(-0.55%)
Dec 29, 2022	64.87	66.19	64.87	65.46	187,677	+1.03(+1.60%)
Dec 28, 2022	65.86	66.01	64.42	64.43	240,028	-1.03(-1.58%)
Dec 27, 2022	66.04	66.27	64.98	65.46	239,352	-0.04(-0.06%)
Dec 23, 2022	64.81	65.67	64.77	65.50	167,633	+0.66(+1.02%)
Dec 22, 2022	65.94	65.94	64.12	64.84	252,705	-1.90(-2.85%)
Dec 21, 2022	66.56	67.43	65.92	66.74	302,693	+1.25(+1.90%)
Dec 20, 2022	64.78	66.02	64.44	65.49	278,125	+0.93(+1.43%)
Dec 19, 2022	65.57	66.08	64.35	64.57	257,729	-0.71(-1.09%)
Dec 16, 2022	65.81	66.17	64.01	65.28	1,392,928	-1.37(-2.06%)
Dec 15, 2022	67.88	67.97	66.32	66.65	458,258	-2.73(-3.93%)
Dec 14, 2022	70.71	71.10	69.01	69.38	549,891	-1.66(-2.33%)
Dec 13, 2022	72.05	72.53	70.46	71.04	574,650	+1.95(+2.82%)
Dec 12, 2022	69.61	69.61	67.97	69.09	430,033	-0.35(-0.51%)
Dec 09, 2022	70.08	71.12	69.34	69.44	298,320	-0.97(-1.38%)
Dec 08, 2022	70.09	70.57	69.28	70.41	244,826	+0.83(+1.19%)
Dec 07, 2022	69.31	70.03	68.66	69.58	285,408	+0.00(+0.00%)
Dec 06, 2022	71.29	71.86	68.33	69.58	289,427	-1.86(-2.60%)
Dec 05, 2022	72.28	72.49	71.00	71.44	247,584	-1.63(-2.23%)
Dec 02, 2022	71.12	73.75	71.03	73.07	210,187	+1.04(+1.45%)
Dec 01, 2022	72.93	73.31	71.87	72.03	220,723	+0.32(+0.45%)
Nov 30, 2022	71.06	71.84	69.22	71.71	332,163	+0.69(+0.97%)
Nov 29, 2022	70.57	71.69	70.57	71.02	223,876	+0.62(+0.89%)
Nov 28, 2022	71.57	72.13	70.32	70.39	315,930	-2.24(-3.08%)
Nov 25, 2022	71.80	73.03	71.80	72.63	115,602	+0.75(+1.04%)
Nov 23, 2022	71.12	72.33	71.10	71.88	235,247	+0.48(+0.67%)
Nov 22, 2022	70.75	71.89	69.72	71.41	468,981	+2.10(+3.03%)
Nov 21, 2022	68.88	70.01	68.88	69.30	293,169	-0.70(-1.00%)
Nov 18, 2022	69.56	70.70	68.74	70.00	297,660	+1.53(+2.24%)
Nov 17, 2022	67.97	68.71	66.98	68.47	321,611	-0.86(-1.24%)
Nov 16, 2022	71.37	71.97	69.24	69.33	547,857	-1.17(-1.66%)
Nov 15, 2022	71.08	72.13	70.30	70.50	325,403	-0.16(-0.23%)
Nov 14, 2022	70.71	72.35	70.55	70.67	342,716	-0.89(-1.25%)
Nov 11, 2022	71.92	72.83	71.02	71.56	437,160	+1.09(+1.54%)
Nov 10, 2022	66.45	70.93	65.95	70.48	394,457	+7.17(+11.33%)
Nov 09, 2022	66.18	66.18	63.25	63.30	518,153	-4.60(-6.78%)
Nov 08, 2022	75.11	75.31	67.23	67.91	531,518	-6.29(-8.48%)
Nov 07, 2022	72.86	74.35	72.13	74.20	469,048	+1.12(+1.54%)
Nov 04, 2022	70.41	73.28	70.18	73.07	356,307	+4.27(+6.21%)
Nov 03, 2022	67.58	69.60	67.17	68.80	245,121	-0.44(-0.63%)
Nov 02, 2022	70.63	72.34	69.18	69.24	304,898	-1.79(-2.52%)
Nov 01, 2022	71.94	72.54	70.75	71.03	263,873	-0.18(-0.26%)
Oct 31, 2022	70.16	71.37	69.85	71.21	299,815	+0.67(+0.95%)
Oct 28, 2022	70.37	70.99	69.11	70.54	250,148	+0.38(+0.54%)
Oct 27, 2022	70.20	71.63	69.87	70.17	254,318	+0.38(+0.54%)
Oct 26, 2022	70.12	71.44	68.95	69.79	212,376	+0.41(+0.59%)
Oct 25, 2022	67.13	69.96	67.10	69.38	244,548	+1.76(+2.61%)
Oct 24, 2022	67.81	68.34	67.12	67.62	213,281	+0.03(+0.04%)
Oct 21, 2022	65.34	67.96	65.30	67.59	310,361	+2.62(+4.03%)
Oct 20, 2022	65.53	67.49	64.93	64.97	303,317	-0.34(-0.52%)
Oct 19, 2022	66.39	66.87	65.19	65.31	371,581	-1.40(-2.09%)
Oct 18, 2022	65.80	67.85	65.80	66.71	318,299	+2.52(+3.93%)
Oct 17, 2022	63.50	64.39	63.50	64.19	388,916	+2.74(+4.46%)
Oct 14, 2022	63.40	63.87	61.30	61.44	239,547	-1.26(-2.01%)
Oct 13, 2022	59.14	63.08	58.63	62.70	333,169	+2.23(+3.69%)
Oct 12, 2022	60.84	61.26	60.07	60.47	330,986	-0.32(-0.53%)
Oct 11, 2022	61.21	62.02	60.05	60.79	285,370	-1.32(-2.12%)
Oct 10, 2022	61.23	62.61	60.77	62.11	322,281	+1.41(+2.33%)
Oct 07, 2022	61.56	62.15	60.14	60.70	456,144	-1.68(-2.69%)
Oct 06, 2022	63.09	64.07	62.16	62.37	459,017	-1.10(-1.73%)
Oct 05, 2022	64.16	64.80	63.00	63.47	630,603	-1.34(-2.06%)
Oct 04, 2022	65.61	66.29	64.51	64.81	649,824	+0.75(+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.