Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.73	63.15	61.68	62.41	815,257	-0.70(-1.10%)
Dec 29, 2022	62.27	63.32	62.03	63.10	521,877	+1.35(+2.19%)
Dec 28, 2022	62.75	63.20	61.68	61.75	586,091	-0.69(-1.11%)
Dec 27, 2022	62.40	62.83	61.93	62.44	478,611	+0.05(+0.08%)
Dec 23, 2022	61.63	62.46	61.45	62.40	308,000	+0.47(+0.76%)
Dec 22, 2022	61.36	62.17	61.19	61.93	680,647	+0.08(+0.12%)
Dec 21, 2022	60.97	62.52	60.72	61.85	558,928	+1.14(+1.88%)
Dec 20, 2022	60.80	61.24	60.16	60.71	746,196	-0.24(-0.39%)
Dec 19, 2022	62.50	62.52	60.54	60.95	1,085,591	-1.71(-2.73%)
Dec 16, 2022	61.71	62.88	60.82	62.65	2,251,642	+0.01(+0.02%)
Dec 15, 2022	62.87	63.84	62.48	62.65	1,589,822	-0.95(-1.49%)
Dec 14, 2022	63.58	64.33	63.14	63.60	1,499,726	-0.09(-0.14%)
Dec 13, 2022	63.94	64.32	62.53	63.68	1,214,939	+1.40(+2.25%)
Dec 12, 2022	62.22	62.30	61.35	62.28	953,354	+0.07(+0.11%)
Dec 09, 2022	62.06	62.90	61.99	62.21	806,106	-0.03(-0.05%)
Dec 08, 2022	61.52	62.76	61.37	62.24	507,705	+0.87(+1.42%)
Dec 07, 2022	61.26	62.31	61.08	61.37	509,331	+0.00(+0.00%)
Dec 06, 2022	62.10	62.30	60.95	61.37	777,561	-0.65(-1.05%)
Dec 05, 2022	62.72	62.96	61.61	62.02	651,518	-1.41(-2.22%)
Dec 02, 2022	62.85	63.70	62.66	63.43	502,556	+0.14(+0.23%)
Dec 01, 2022	64.39	65.21	62.69	63.29	956,684	-0.47(-0.74%)
Nov 30, 2022	62.64	63.77	61.47	63.76	1,032,210	+0.95(+1.51%)
Nov 29, 2022	61.33	62.98	61.04	62.81	528,849	+1.56(+2.55%)
Nov 28, 2022	62.32	62.78	61.18	61.24	721,453	-1.08(-1.73%)
Nov 25, 2022	62.17	62.50	61.76	62.32	173,707	+0.37(+0.60%)
Nov 23, 2022	61.77	62.41	61.46	61.94	646,407	+0.03(+0.05%)
Nov 22, 2022	62.54	62.62	61.47	61.92	709,709	-0.40(-0.65%)
Nov 21, 2022	62.36	62.96	61.51	62.32	793,496	-0.30(-0.48%)
Nov 18, 2022	61.93	62.70	61.49	62.62	597,957	+1.64(+2.69%)
Nov 17, 2022	60.43	61.21	60.07	60.97	555,999	-0.26(-0.42%)
Nov 16, 2022	61.97	62.02	61.20	61.23	405,903	-0.73(-1.18%)
Nov 15, 2022	61.63	62.31	61.30	61.96	536,870	+1.33(+2.20%)
Nov 14, 2022	62.91	63.04	60.47	60.63	1,078,486	-2.83(-4.46%)
Nov 11, 2022	63.50	64.20	63.03	63.46	911,034	+0.26(+0.41%)
Nov 10, 2022	60.74	63.22	60.74	63.20	778,774	+3.89(+6.55%)
Nov 09, 2022	59.52	60.17	59.03	59.31	775,604	-0.27(-0.45%)
Nov 08, 2022	58.93	60.55	58.85	59.58	773,719	+0.70(+1.19%)
Nov 07, 2022	59.31	59.61	58.25	58.88	760,434	-0.15(-0.26%)
Nov 04, 2022	59.42	60.13	58.00	59.04	733,499	-0.05(-0.08%)
Nov 03, 2022	58.71	59.65	58.07	59.08	698,474	-0.61(-1.03%)
Nov 02, 2022	61.33		59.53	59.70	1,382,145	-1.79(-2.90%)
Nov 01, 2022	62.41	62.53	61.29	61.48	1,168,210	+0.09(+0.14%)
Oct 31, 2022	60.24	61.84	60.18	61.40	1,762,275	+0.87(+1.44%)
Oct 28, 2022	58.46	60.90	58.05	60.52	1,313,938	+1.68(+2.85%)
Oct 27, 2022	59.15	60.01	58.62	58.84	1,059,586	-0.02(-0.03%)
Oct 26, 2022	57.88	59.47	57.88	58.86	1,320,913	+0.75(+1.29%)
Oct 25, 2022	56.37	58.50	56.37	58.11	1,387,397	+2.09(+3.74%)
Oct 24, 2022	56.70	56.98	55.45	56.02	767,334	-0.01(-0.02%)
Oct 21, 2022	55.86	56.46	54.63	56.03	1,340,356	+0.24(+0.43%)
Oct 20, 2022	56.62	57.34	55.21	55.79	2,079,658	-0.59(-1.04%)
Oct 19, 2022	58.77	58.99	56.05	56.38	2,648,918	-3.16(-5.30%)
Oct 18, 2022	59.57	61.01	58.87	59.53	1,889,083	-0.54(-0.89%)
Oct 17, 2022	58.52	60.29	58.52	60.07	1,576,194	+2.40(+4.16%)
Oct 14, 2022	59.92	60.18	57.61	57.67	1,155,967	-1.45(-2.45%)
Oct 13, 2022	56.98	59.33	56.38	59.12	1,108,073	+1.19(+2.05%)
Oct 12, 2022	58.70	58.98	57.93	57.93	1,069,797	-0.85(-1.45%)
Oct 11, 2022	57.69	58.91	57.14	58.79	1,603,492	+1.09(+1.90%)
Oct 10, 2022	58.34	58.81	57.62	57.69	826,913	-0.67(-1.15%)
Oct 07, 2022	59.50	59.52	57.90	58.36	1,009,745	-1.45(-2.42%)
Oct 06, 2022	61.25	61.74	59.61	59.81	1,042,146	-1.55(-2.53%)
Oct 05, 2022	62.03	62.28	60.08	61.37	1,084,470	-1.39(-2.22%)
Oct 04, 2022	61.66	63.27	61.60	62.76	1,605,193	+1.45(+2.36%)

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.