Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	65.92	66.18	64.42	65.00	218,158	-1.26(-1.89%)
Dec 29, 2022	65.67	66.84	65.44	66.26	263,566	+0.86(+1.31%)
Dec 28, 2022	66.39	66.59	65.40	65.40	186,686	-0.61(-0.93%)
Dec 27, 2022	65.99	66.13	65.35	66.01	149,735	+0.22(+0.33%)
Dec 23, 2022	64.75	66.08	64.47	65.79	281,844	+1.16(+1.80%)
Dec 22, 2022	64.27	64.86	63.43	64.63	282,205	+0.12(+0.19%)
Dec 21, 2022	63.12	64.52	63.12	64.51	336,419	+1.68(+2.67%)
Dec 20, 2022	62.74	63.32	62.48	62.83	227,887	+0.15(+0.24%)
Dec 19, 2022	62.36	62.92	62.19	62.68	226,934	+0.57(+0.91%)
Dec 16, 2022	62.19	62.92	61.03	62.11	1,291,985	-1.01(-1.60%)
Dec 15, 2022	64.04	64.13	62.42	63.12	247,935	-0.92(-1.44%)
Dec 14, 2022	64.47	65.26	63.95	64.05	361,238	-0.14(-0.22%)
Dec 13, 2022	64.76	66.27	64.01	64.19	722,399	-0.40(-0.61%)
Dec 12, 2022	63.12	64.61	63.11	64.58	360,287	+0.68(+1.06%)
Dec 09, 2022	63.92	64.54	63.67	63.90	230,010	-0.37(-0.57%)
Dec 08, 2022	63.73	64.56	63.31	64.27	261,372	+0.02(+0.03%)
Dec 07, 2022	63.20	64.59	63.02	64.25	380,659	+1.19(+1.88%)
Dec 06, 2022	60.96	63.18	60.68	63.07	596,865	+2.23(+3.67%)
Dec 05, 2022	62.60	62.90	59.85	60.84	877,002	-3.37(-5.25%)
Dec 02, 2022	66.14	66.29	63.42	64.21	886,166	-2.29(-3.44%)
Dec 01, 2022	69.61	69.61	66.08	66.50	463,634	-2.72(-3.93%)
Nov 30, 2022	68.07	69.30	67.26	69.21	350,806	+0.92(+1.34%)
Nov 29, 2022	68.49	69.00	68.14	68.30	193,536	-0.51(-0.75%)
Nov 28, 2022	69.23	69.62	67.95	68.81	238,477	-0.93(-1.34%)
Nov 25, 2022	69.11	69.97	69.05	69.75	106,427	+0.94(+1.37%)
Nov 23, 2022	68.27	68.92	67.76	68.80	244,332	+0.35(+0.50%)
Nov 22, 2022	67.83	68.47	67.58	68.46	262,197	+0.78(+1.16%)
Nov 21, 2022	65.92	68.06	65.92	67.67	342,112	+1.49(+2.24%)
Nov 18, 2022	65.09	66.32	64.55	66.19	452,041	+2.11(+3.29%)
Nov 17, 2022	62.65	64.08	62.47	64.08	346,807	+0.78(+1.24%)
Nov 16, 2022	64.72	65.26	62.13	63.29	517,810	-2.10(-3.21%)
Nov 15, 2022	65.29	65.94	64.74	65.39	294,753	+0.43(+0.66%)
Nov 14, 2022	66.02	66.37	64.89	64.96	332,224	-0.92(-1.40%)
Nov 11, 2022	66.56	66.85	65.77	65.89	368,054	-0.53(-0.80%)
Nov 10, 2022	65.46	66.72	65.07	66.42	378,631	+2.52(+3.95%)
Nov 09, 2022	63.29	64.63	62.98	63.90	402,319	+0.40(+0.63%)
Nov 08, 2022	63.11	63.93	62.87	63.50	219,903	+0.51(+0.82%)
Nov 07, 2022	63.90	63.90	61.76	62.98	315,549	-0.98(-1.53%)
Nov 04, 2022	63.45	64.65	63.06	63.96	214,991	+0.51(+0.81%)
Nov 03, 2022	63.82	63.84	63.04	63.45	237,094	-1.17(-1.81%)
Nov 02, 2022	65.25		64.57	64.62	349,931	-1.09(-1.66%)
Nov 01, 2022	65.26	66.09	64.68	65.71	245,209	+0.50(+0.77%)
Oct 31, 2022	65.05	65.98	64.72	65.21	460,185	+0.10(+0.16%)
Oct 28, 2022	65.01	65.54	64.69	65.10	476,651	+0.56(+0.87%)
Oct 27, 2022	63.99	65.72	63.78	64.54	368,674	+1.09(+1.72%)
Oct 26, 2022	63.13	63.88	62.58	63.45	370,534	+0.96(+1.54%)
Oct 25, 2022	61.29	62.64	61.29	62.49	302,659	+1.21(+1.98%)
Oct 24, 2022	61.33	62.26	61.11	61.27	242,618	+0.22(+0.37%)
Oct 21, 2022	61.08	61.29	59.72	61.05	438,117	+0.52(+0.86%)
Oct 20, 2022	61.56	61.56	60.44	60.53	452,967	-0.64(-1.05%)
Oct 19, 2022	60.64	61.48	60.45	61.17	312,012	-0.35(-0.56%)
Oct 18, 2022	61.15	62.11	61.06	61.52	358,140	+1.08(+1.79%)
Oct 17, 2022	59.99	61.67	59.65	60.43	328,246	+1.40(+2.37%)
Oct 14, 2022	61.27	61.69	59.00	59.03	344,529	-2.02(-3.30%)
Oct 13, 2022	57.98	61.09	57.93	61.05	409,601	+2.26(+3.85%)
Oct 12, 2022	59.21	59.21	58.20	58.79	268,660	-0.64(-1.07%)
Oct 11, 2022	57.69	59.99	57.46	59.42	426,212	+1.48(+2.55%)
Oct 10, 2022	58.21	58.92	57.87	57.95	232,198	+0.04(+0.06%)
Oct 07, 2022	58.86	58.86	57.58	57.91	307,062	-0.91(-1.54%)
Oct 06, 2022	59.94	59.94	58.77	58.82	306,969	-1.32(-2.19%)
Oct 05, 2022	60.44	60.44	59.42	60.13	227,721	-1.20(-1.96%)
Oct 04, 2022	59.93	61.39	59.88	61.34	284,673	+1.47(+2.45%)

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.