Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	65.81	66.21	65.06	65.68	672,849	-0.47(-0.71%)
Dec 29, 2022	65.95	66.43	65.58	66.15	603,251	+0.58(+0.88%)
Dec 28, 2022	66.55	66.88	65.56	65.57	598,941	-1.01(-1.52%)
Dec 27, 2022	66.45	66.68	65.86	66.58	567,118	+0.23(+0.35%)
Dec 23, 2022	66.59	66.69	66.09	66.35	601,791	-0.17(-0.26%)
Dec 22, 2022	66.59	66.65	65.61	66.52	728,229	-0.30(-0.45%)
Dec 21, 2022	65.42	66.83	65.38	66.82	1,076,052	+1.72(+2.64%)
Dec 20, 2022	65.60	65.67	64.85	65.10	772,185	-0.36(-0.55%)
Dec 19, 2022	65.90	66.42	65.26	65.46	970,304	-0.40(-0.61%)
Dec 16, 2022	66.08	66.59	65.59	65.86	2,080,363	-1.00(-1.50%)
Dec 15, 2022	68.23	68.33	66.79	66.86	910,747	-2.08(-3.02%)
Dec 14, 2022	69.14	69.56	68.25	68.94	839,616	-0.25(-0.36%)
Dec 13, 2022	70.07	70.14	68.56	69.19	1,223,910	+0.35(+0.51%)
Dec 12, 2022	67.94	68.88	67.46	68.84	1,206,647	+0.92(+1.35%)
Dec 09, 2022	67.79	68.57	67.57	67.92	1,207,425	-0.21(-0.31%)
Dec 08, 2022	68.06	68.57	67.00	68.13	1,168,223	-0.14(-0.21%)
Dec 07, 2022	73.71	73.74	67.55	68.27	1,967,915	-5.38(-7.30%)
Dec 06, 2022	73.58	74.54	73.01	73.65	1,748,833	-0.37(-0.50%)
Dec 05, 2022	73.69	74.25	73.37	74.02	1,234,126	-0.49(-0.66%)
Dec 02, 2022	73.51	74.76	73.42	74.51	866,486	+0.46(+0.62%)
Dec 01, 2022	73.31	74.22	72.85	74.05	937,959	+1.03(+1.41%)
Nov 30, 2022	71.03	73.07	70.64	73.02	2,452,917	+1.90(+2.67%)
Nov 29, 2022	71.68	72.02	71.10	71.12	997,228	-0.81(-1.13%)
Nov 28, 2022	72.71	72.71	71.77	71.93	1,253,811	-0.80(-1.10%)
Nov 25, 2022	72.50	72.73	72.33	72.73	265,029	+0.16(+0.22%)
Nov 23, 2022	72.49	72.94	72.06	72.57	568,475	+0.33(+0.46%)
Nov 22, 2022	70.95	72.43	70.82	72.24	1,062,775	+1.77(+2.51%)
Nov 21, 2022	70.07	70.85	70.01	70.47	801,680	+0.68(+0.97%)
Nov 18, 2022	69.88	70.25	69.28	69.79	1,012,273	+0.90(+1.31%)
Nov 17, 2022	68.74	69.10	68.31	68.89	524,817	-0.67(-0.96%)
Nov 16, 2022	69.42	70.20	69.20	69.56	744,017	+0.31(+0.45%)
Nov 15, 2022	69.70	70.23	68.50	69.25	892,355	+0.37(+0.54%)
Nov 14, 2022	69.72	70.16	68.87	68.88	1,009,610	-0.76(-1.09%)
Nov 11, 2022	70.00	70.15	68.95	69.64	1,166,871	-0.20(-0.29%)
Nov 10, 2022	68.19	69.98	67.69	69.84	1,242,198	+3.40(+5.12%)
Nov 09, 2022	66.96	67.28	66.18	66.44	865,300	-0.55(-0.82%)
Nov 08, 2022	67.40	67.55	66.57	66.99	647,931	-0.10(-0.15%)
Nov 07, 2022	67.47	67.47	66.69	67.09	612,086	-0.06(-0.09%)
Nov 04, 2022	66.81	67.39	65.96	67.15	710,090	+0.99(+1.50%)
Nov 03, 2022	65.81	66.42	65.48	66.16	632,955	-0.28(-0.42%)
Nov 02, 2022	67.40		66.42	66.44	872,797	-1.00(-1.48%)
Nov 01, 2022	68.40	68.79	67.16	67.44	722,641	-0.56(-0.82%)
Oct 31, 2022	67.65	68.71	67.65	68.00	1,335,274	-0.17(-0.25%)
Oct 28, 2022	66.79	68.40	66.79	68.17	960,330	+1.58(+2.37%)
Oct 27, 2022	66.77	67.22	66.45	66.59	762,308	-0.04(-0.06%)
Oct 26, 2022	67.01	67.70	66.50	66.63	883,076	-0.19(-0.28%)
Oct 25, 2022	64.69	66.85	64.39	66.82	1,276,874	+2.35(+3.65%)
Oct 24, 2022	64.37	64.84	63.76	64.47	903,551	+0.57(+0.89%)
Oct 21, 2022	63.46	64.09	63.02	63.90	768,480	+0.53(+0.84%)
Oct 20, 2022	64.23	64.34	63.23	63.37	932,958	-0.89(-1.38%)
Oct 19, 2022	65.68	65.76	64.05	64.26	1,090,858	-1.48(-2.25%)
Oct 18, 2022	66.13	66.35	65.28	65.74	1,150,827	+0.33(+0.50%)
Oct 17, 2022	64.56	65.52	64.45	65.41	1,053,049	+1.52(+2.38%)
Oct 14, 2022	66.16	66.31	63.85	63.89	898,139	-1.54(-2.35%)
Oct 13, 2022	63.21	65.65	63.19	65.43	821,514	+0.97(+1.50%)
Oct 12, 2022	65.02	65.18	64.46	64.46	943,147	-0.19(-0.29%)
Oct 11, 2022	65.10	65.48	64.38	64.65	975,969	-0.35(-0.54%)
Oct 10, 2022	65.32	65.42	64.47	65.00	689,699	-0.13(-0.20%)
Oct 07, 2022	65.81	65.97	64.78	65.13	1,045,185	-1.07(-1.62%)
Oct 06, 2022	67.45	67.64	66.12	66.20	754,195	-1.19(-1.77%)
Oct 05, 2022	67.81	68.11	66.84	67.39	970,849	-1.12(-1.63%)
Oct 04, 2022	68.62	69.11	67.82	68.51	1,049,805	+0.23(+0.34%)

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.