Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.84	63.18	61.87	62.26	209,933	-1.50(-2.35%)
Dec 29, 2022	62.71	64.11	62.60	63.76	173,072	+1.64(+2.64%)
Dec 28, 2022	64.47	64.54	62.11	62.12	134,283	-2.32(-3.60%)
Dec 27, 2022	64.30	65.31	63.98	64.44	104,461	+0.14(+0.21%)
Dec 23, 2022	63.87	64.35	63.58	64.30	183,187	+0.45(+0.71%)
Dec 22, 2022	64.34	64.34	62.41	63.85	186,343	-1.23(-1.89%)
Dec 21, 2022	65.22	65.85	64.88	65.08	190,355	+0.42(+0.64%)
Dec 20, 2022	63.79	64.95	63.55	64.67	285,554	+0.48(+0.75%)
Dec 19, 2022	64.56	65.57	63.76	64.19	314,306	-0.14(-0.21%)
Dec 16, 2022	64.76	65.54	64.07	64.32	1,340,529	-0.96(-1.47%)
Dec 15, 2022	64.30	65.38	63.27	65.28	333,878	+0.00(+0.00%)
Dec 14, 2022	65.74	66.19	64.59	65.28	347,337	-0.69(-1.04%)
Dec 13, 2022	68.19	68.39	65.78	65.97	337,041	+0.20(+0.30%)
Dec 12, 2022	64.92	66.41	63.96	65.77	280,996	+0.87(+1.34%)
Dec 09, 2022	65.60	66.34	64.72	64.90	187,340	-1.12(-1.70%)
Dec 08, 2022	65.67	66.83	64.88	66.03	239,277	+0.83(+1.27%)
Dec 07, 2022	62.72	65.49	62.72	65.20	239,741	+2.16(+3.42%)
Dec 06, 2022	64.15	64.63	61.74	63.04	369,712	-0.94(-1.47%)
Dec 05, 2022	65.20	65.20	63.17	63.99	288,313	-2.37(-3.57%)
Dec 02, 2022	65.85	67.16	65.61	66.35	203,424	-0.62(-0.92%)
Dec 01, 2022	67.47	68.45	66.50	66.97	222,730	-0.16(-0.24%)
Nov 30, 2022	65.66	67.18	63.89	67.13	384,521	+1.51(+2.31%)
Nov 29, 2022	64.54	65.77	64.54	65.62	173,057	+0.82(+1.27%)
Nov 28, 2022	64.91	65.63	64.28	64.80	210,568	-0.37(-0.58%)
Nov 25, 2022	64.88	65.90	64.88	65.17	70,282	+0.39(+0.61%)
Nov 23, 2022	65.19	66.29	64.67	64.78	123,410	-0.94(-1.43%)
Nov 22, 2022	65.03	66.02	64.44	65.72	312,868	+1.32(+2.05%)
Nov 21, 2022	64.42	64.97	63.74	64.40	136,953	-0.60(-0.92%)
Nov 18, 2022	65.49	66.40	64.51	64.99	209,456	+0.34(+0.52%)
Nov 17, 2022	63.62	64.74	63.05	64.66	223,547	-0.06(-0.10%)
Nov 16, 2022	64.33	65.45	63.65	64.72	241,309	-0.26(-0.40%)
Nov 15, 2022	65.91	66.93	64.76	64.98	276,621	+0.81(+1.27%)
Nov 14, 2022	64.58	66.06	63.87	64.16	275,306	-1.27(-1.94%)
Nov 11, 2022	63.78	66.66	63.49	65.43	325,715	+1.66(+2.60%)
Nov 10, 2022	61.69	63.98	61.00	63.77	365,439	+5.35(+9.15%)
Nov 09, 2022	58.53	59.55	57.85	58.43	233,363	-1.08(-1.81%)
Nov 08, 2022	60.26	60.47	58.97	59.51	279,356	-0.40(-0.67%)
Nov 07, 2022	59.59	60.02	58.28	59.91	229,552	+1.05(+1.79%)
Nov 04, 2022	58.11	59.00	56.53	58.85	301,921	+1.81(+3.18%)
Nov 03, 2022	56.20	57.97	55.41	57.04	310,476	+0.30(+0.53%)
Nov 02, 2022	59.49		56.71	56.74	372,135	-2.97(-4.98%)
Nov 01, 2022	61.15	62.44	58.50	59.71	756,802	+0.12(+0.19%)
Oct 31, 2022	60.28	60.49	59.23	59.59	424,418	-1.01(-1.66%)
Oct 28, 2022	58.86	60.90	58.57	60.60	260,786	+2.28(+3.92%)
Oct 27, 2022	58.22	59.97	57.92	58.32	296,449	+0.71(+1.22%)
Oct 26, 2022	58.01	59.68	57.20	57.61	301,689	+0.04(+0.06%)
Oct 25, 2022	56.09	57.99	55.47	57.58	360,573	+1.12(+1.98%)
Oct 24, 2022	56.05	56.51	55.06	56.46	287,889	+0.82(+1.48%)
Oct 21, 2022	53.95	55.94	53.93	55.64	209,024	+2.11(+3.93%)
Oct 20, 2022	54.74	56.11	53.13	53.53	248,459	-0.77(-1.41%)
Oct 19, 2022	55.74	56.06	53.36	54.30	234,128	-1.67(-2.98%)
Oct 18, 2022	55.91	57.04	54.92	55.97	220,123	+1.55(+2.85%)
Oct 17, 2022	53.45	54.50	53.10	54.42	289,588	+2.07(+3.96%)
Oct 14, 2022	54.62	54.98	51.87	52.35	288,938	-2.16(-3.96%)
Oct 13, 2022	53.54	54.64	52.03	54.51	461,487	-1.04(-1.86%)
Oct 12, 2022	56.90	56.97	54.24	55.54	317,328	-1.81(-3.16%)
Oct 11, 2022	57.70	58.89	56.56	57.35	351,257	-0.78(-1.34%)
Oct 10, 2022	55.64	58.84	55.64	58.13	439,573	+3.03(+5.51%)
Oct 07, 2022	55.96	56.17	54.67	55.10	197,800	-1.70(-2.99%)
Oct 06, 2022	56.28	57.21	56.28	56.79	156,196	+0.22(+0.39%)
Oct 05, 2022	55.99	57.10	55.41	56.57	188,717	-0.15(-0.27%)
Oct 04, 2022	55.59	56.86	55.59	56.72	220,421	+2.11(+3.86%)

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.