Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	66.32	66.92	66.21	66.89	1,477,325	+0.05(+0.07%)
Dec 29, 2022	66.27	67.33	66.27	66.84	1,181,547	+0.76(+1.15%)
Dec 28, 2022	67.24	67.49	66.02	66.08	1,311,685	-0.96(-1.42%)
Dec 27, 2022	67.01	67.57	66.91	67.03	1,508,434	+0.05(+0.07%)
Dec 23, 2022	65.75	67.04	65.70	66.99	1,548,664	+1.15(+1.75%)
Dec 22, 2022	65.77	65.88	64.63	65.84	2,551,763	-0.75(-1.13%)
Dec 21, 2022	66.49	66.93	66.40	66.59	2,093,408	+0.79(+1.20%)
Dec 20, 2022	66.14	66.80	65.77	65.80	2,191,143	-0.05(-0.07%)
Dec 19, 2022	66.02	66.55	65.37	65.85	4,408,317	-0.34(-0.52%)
Dec 16, 2022	65.63	66.98	65.28	66.19	4,759,996	+0.10(+0.15%)
Dec 15, 2022	66.93	67.03	65.83	66.09	3,309,814	-1.78(-2.63%)
Dec 14, 2022	68.76	69.53	67.25	67.87	2,773,610	-1.19(-1.72%)
Dec 13, 2022	69.88	70.03	68.49	69.06	2,554,136	+0.96(+1.42%)
Dec 12, 2022	67.07	68.12	66.92	68.10	2,449,618	+0.96(+1.42%)
Dec 09, 2022	67.92	68.31	67.07	67.14	1,732,102	-0.94(-1.37%)
Dec 08, 2022	68.58	68.91	67.80	68.08	1,973,994	+0.15(+0.22%)
Dec 07, 2022	68.07	68.96	67.68	67.93	2,382,061	-0.26(-0.39%)
Dec 06, 2022	68.92	69.22	67.55	68.19	2,087,353	-0.44(-0.64%)
Dec 05, 2022	68.87	69.41	68.51	68.63	1,984,921	-1.11(-1.59%)
Dec 02, 2022	67.83	69.80	67.49	69.74	2,566,740	+1.11(+1.62%)
Dec 01, 2022	68.57	69.00	67.86	68.63	4,767,127	-0.09(-0.13%)
Nov 30, 2022	67.68	68.75	66.68	68.72	3,892,234	+1.02(+1.51%)
Nov 29, 2022	67.46	68.31	67.28	67.70	2,599,932	+0.43(+0.64%)
Nov 28, 2022	68.04	68.62	66.99	67.27	2,791,558	-1.84(-2.67%)
Nov 25, 2022	69.33	69.96	68.95	69.11	1,083,589	-0.54(-0.78%)
Nov 23, 2022	69.01	69.74	68.78	69.66	1,543,348	+0.65(+0.94%)
Nov 22, 2022	68.00	69.04	68.00	69.01	2,187,689	+1.33(+1.96%)
Nov 21, 2022	66.70	68.16	66.44	67.68	2,268,877	+0.38(+0.56%)
Nov 18, 2022	68.10	68.18	66.54	67.30	2,922,923	+0.04(+0.06%)
Nov 17, 2022	66.14	67.29	64.84	67.26	3,681,118	+0.20(+0.30%)
Nov 16, 2022	68.50	68.85	67.01	67.06	2,924,994	-1.49(-2.18%)
Nov 15, 2022	69.12	69.43	67.86	68.55	3,285,922	+0.10(+0.14%)
Nov 14, 2022	68.14	70.07	68.06	68.45	3,356,358	-0.23(-0.34%)
Nov 11, 2022	67.82	69.51	67.28	68.69	4,634,844	+1.13(+1.67%)
Nov 10, 2022	66.81	69.09	66.54	67.56	6,165,470	+2.54(+3.91%)
Nov 09, 2022	64.14	65.46	63.87	65.02	6,175,471	+0.73(+1.13%)
Nov 08, 2022	63.98	66.40	63.02	64.29	8,092,285	+4.40(+7.35%)
Nov 07, 2022	60.20	60.37	59.01	59.89	4,497,313	-0.18(-0.31%)
Nov 04, 2022	59.60	60.80	58.66	60.07	4,909,243	+2.25(+3.89%)
Nov 03, 2022	57.83	59.16	57.56	57.82	5,286,555	-0.90(-1.54%)
Nov 02, 2022	60.45		58.62	58.72	9,143,848	+1.78(+3.13%)
Nov 01, 2022	57.23	57.68	56.13	56.94	4,402,748	+1.45(+2.62%)
Oct 31, 2022	55.64	56.01	55.12	55.48	3,030,763	-0.35(-0.63%)
Oct 28, 2022	55.26	55.95	55.07	55.83	2,284,249	+0.77(+1.39%)
Oct 27, 2022	55.58	55.88	54.63	55.07	2,550,279	-0.31(-0.56%)
Oct 26, 2022	55.76	56.11	55.02	55.38	3,123,404	+0.13(+0.23%)
Oct 25, 2022	54.05	55.27	54.05	55.25	3,915,684	+0.92(+1.70%)
Oct 24, 2022	54.32	54.59	53.39	54.33	2,162,220	+0.42(+0.77%)
Oct 21, 2022	52.16	54.02	52.01	53.91	2,647,935	+1.77(+3.39%)
Oct 20, 2022	52.50	53.60	51.90	52.15	2,254,334	-0.33(-0.63%)
Oct 19, 2022	53.14	53.63	52.25	52.48	2,440,744	-1.04(-1.94%)
Oct 18, 2022	52.98	53.65	52.43	53.51	3,365,561	+1.89(+3.66%)
Oct 17, 2022	51.88	52.63	51.27	51.62	2,795,954	+1.09(+2.15%)
Oct 14, 2022	52.21	52.43	50.40	50.54	2,521,254	-1.17(-2.27%)
Oct 13, 2022	49.16	52.23	48.69	51.71	3,943,218	+1.68(+3.35%)
Oct 12, 2022	50.14	50.55	49.71	50.03	2,378,388	-0.21(-0.42%)
Oct 11, 2022	49.62	51.10	49.07	50.25	2,941,762	+0.07(+0.14%)
Oct 10, 2022	51.18	51.23	49.93	50.18	2,110,125	-0.61(-1.20%)
Oct 07, 2022	50.91	51.63	50.42	50.79	4,151,126	-0.80(-1.54%)
Oct 06, 2022	52.22	52.84	51.49	51.58	2,398,553	-1.24(-2.35%)
Oct 05, 2022	52.26	53.23	51.85	52.83	2,319,432	-0.25(-0.48%)
Oct 04, 2022	51.80	53.15	51.77	53.08	3,546,024	+2.22(+4.37%)

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.