Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	65.59	65.93	64.90	65.62	85,558	-0.46(-0.70%)
Dec 29, 2022	65.07	66.23	65.07	66.08	71,078	+1.30(+2.00%)
Dec 28, 2022	66.02	66.33	64.70	64.79	83,958	-1.07(-1.62%)
Dec 27, 2022	65.76	66.05	65.20	65.85	167,105	+0.15(+0.23%)
Dec 23, 2022	64.95	65.72	64.67	65.70	32,760	+0.49(+0.75%)
Dec 22, 2022	64.85	65.24	63.98	65.21	51,810	-0.09(-0.13%)
Dec 21, 2022	65.29	65.99	65.05	65.30	83,608	+0.45(+0.70%)
Dec 20, 2022	64.81	65.18	64.21	64.84	88,863	-0.33(-0.50%)
Dec 19, 2022	66.31	66.31	64.74	65.17	80,968	-1.04(-1.57%)
Dec 16, 2022	67.18	67.18	65.60	66.21	63,329	-1.89(-2.78%)
Dec 15, 2022	68.04	68.63	67.56	68.10	80,910	-0.73(-1.07%)
Dec 14, 2022	69.03	70.06	68.52	68.83	62,896	-0.35(-0.51%)
Dec 13, 2022	70.14	70.43	68.48	69.18	34,441	+0.79(+1.16%)
Dec 12, 2022	68.19	68.42	67.22	68.39	62,436	+0.27(+0.39%)
Dec 09, 2022	68.19	68.88	68.09	68.13	56,129	-0.28(-0.40%)
Dec 08, 2022	67.59	69.13	67.59	68.40	49,927	+0.93(+1.38%)
Dec 07, 2022	67.05	68.00	67.05	67.47	128,615	-0.03(-0.04%)
Dec 06, 2022	68.17	68.48	67.12	67.50	64,737	-0.81(-1.18%)
Dec 05, 2022	69.06	69.28	68.24	68.31	119,331	-1.18(-1.70%)
Dec 02, 2022	68.64	69.81	68.58	69.49	74,146	-0.09(-0.12%)
Dec 01, 2022	70.00	70.90	68.92	69.57	71,793	-0.29(-0.42%)
Nov 30, 2022	68.11	69.91	67.50	69.87	70,893	+1.61(+2.37%)
Nov 29, 2022	66.67	68.26	66.67	68.25	57,677	+1.47(+2.21%)
Nov 28, 2022	68.16	68.55	66.74	66.78	81,894	-1.69(-2.47%)
Nov 25, 2022	68.20	68.74	68.20	68.47	21,152	+0.26(+0.38%)
Nov 23, 2022	68.12	68.66	67.70	68.21	53,361	-0.11(-0.17%)
Nov 22, 2022	68.21	68.39	67.89	68.33	77,207	+0.39(+0.57%)
Nov 21, 2022	67.34	68.03	67.23	67.94	57,744	+0.31(+0.46%)
Nov 18, 2022	66.75	67.78	66.75	67.62	40,015	+1.14(+1.71%)
Nov 17, 2022	66.21	66.74	65.78	66.48	73,361	-0.46(-0.68%)
Nov 16, 2022	67.53	67.87	66.84	66.94	54,231	-0.63(-0.93%)
Nov 15, 2022	67.98	68.27	67.02	67.57	83,153	+0.40(+0.59%)
Nov 14, 2022	68.45	68.59	67.17	67.17	84,194	-1.48(-2.16%)
Nov 11, 2022	69.43	69.73	68.26	68.65	66,275	-0.62(-0.89%)
Nov 10, 2022	66.56	69.35	66.56	69.27	61,581	+4.46(+6.87%)
Nov 09, 2022	65.08	65.91	64.74	64.81	53,245	-0.51(-0.79%)
Nov 08, 2022	64.84	65.96	64.72	65.32	72,668	+0.99(+1.54%)
Nov 07, 2022	65.24	65.59	63.86	64.34	71,597	-0.62(-0.95%)
Nov 04, 2022	64.49	65.53	63.54	64.95	119,470	+0.59(+0.92%)
Nov 03, 2022	64.30	64.97	63.28	64.36	173,094	-0.69(-1.05%)
Nov 02, 2022	67.21	67.21	64.94	65.05	77,357	-2.57(-3.79%)
Nov 01, 2022	68.20	68.36	67.43	67.61	71,628	-0.23(-0.34%)
Oct 31, 2022	67.58	68.40	67.45	67.84	48,340	-0.14(-0.21%)
Oct 28, 2022	66.12	68.09	65.78	67.98	44,581	+1.66(+2.51%)
Oct 27, 2022	66.79	67.39	66.11	66.32	67,759	-0.42(-0.63%)
Oct 26, 2022	67.38	67.77	66.54	66.74	78,333	-0.61(-0.90%)
Oct 25, 2022	64.99	67.45	64.99	67.35	56,595	+2.57(+3.97%)
Oct 24, 2022	65.41	65.78	64.53	64.78	62,917	-0.24(-0.37%)
Oct 21, 2022	65.06	65.25	64.00	65.02	78,359	+0.12(+0.19%)
Oct 20, 2022	65.06	65.84	64.63	64.90	49,731	-0.08(-0.12%)
Oct 19, 2022	65.93	66.08	64.62	64.97	50,419	-1.61(-2.41%)
Oct 18, 2022	66.88	67.57	66.00	66.58	44,655	+0.73(+1.11%)
Oct 17, 2022	64.42	66.08	64.42	65.85	127,104	+2.36(+3.71%)
Oct 14, 2022	65.74	66.13	63.40	63.49	93,373	-1.73(-2.65%)
Oct 13, 2022	63.15	65.52	62.73	65.22	120,579	+1.05(+1.64%)
Oct 12, 2022	64.93	64.93	63.79	64.17	43,945	-0.79(-1.21%)
Oct 11, 2022	63.82	65.13	63.43	64.95	64,355	+0.97(+1.51%)
Oct 10, 2022	64.30	64.85	63.87	63.98	87,469	-0.27(-0.41%)
Oct 07, 2022	65.58	65.72	63.83	64.25	69,675	-1.93(-2.91%)
Oct 06, 2022	67.95	68.26	66.08	66.18	106,991	-1.92(-2.82%)
Oct 05, 2022	68.95	68.97	67.12	68.10	117,831	-1.71(-2.45%)
Oct 04, 2022	69.82	70.61	69.32	69.81	130,260	+0.70(+1.02%)

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.