Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	63.62	63.81	62.97	63.14	587,589	-0.91(-1.42%)
Dec 29, 2022	63.35	64.10	63.35	64.04	446,051	+1.27(+2.02%)
Dec 28, 2022	63.73	63.80	62.78	62.78	1,112,091	-1.31(-2.04%)
Dec 27, 2022	63.71	64.37	63.47	64.08	359,267	+1.22(+1.94%)
Dec 23, 2022	62.95	63.00	62.57	62.86	420,663	-0.11(-0.17%)
Dec 22, 2022	63.46	63.51	62.51	62.97	572,632	-0.57(-0.89%)
Dec 21, 2022	62.96	63.58	62.73	63.54	999,989	+0.58(+0.93%)
Dec 20, 2022	62.79	63.26	62.74	62.95	568,084	-0.30(-0.48%)
Dec 19, 2022	63.72	63.72	63.14	63.25	512,923	-0.03(-0.05%)
Dec 16, 2022	63.51	63.77	63.26	63.28	996,828	+0.06(+0.09%)
Dec 15, 2022	64.37	64.48	63.13	63.22	855,525	-1.55(-2.39%)
Dec 14, 2022	64.80	65.09	64.35	64.77	644,633	+0.06(+0.09%)
Dec 13, 2022	65.39	65.71	64.52	64.71	1,825,815	+0.65(+1.01%)
Dec 12, 2022	63.95	64.08	63.55	64.06	1,326,069	-0.11(-0.17%)
Dec 09, 2022	64.64	64.78	64.17	64.17	897,809	-0.21(-0.33%)
Dec 08, 2022	64.06	64.47	63.95	64.38	751,463	+0.98(+1.55%)
Dec 07, 2022	63.27	63.54	63.07	63.40	1,205,548	-0.44(-0.69%)
Dec 06, 2022	64.24	64.24	63.70	63.84	539,520	-0.09(-0.14%)
Dec 05, 2022	64.62	64.65	63.78	63.93	793,073	-0.47(-0.73%)
Dec 02, 2022	63.30	64.59	63.30	64.40	653,280	+0.23(+0.36%)
Dec 01, 2022	64.38	64.63	63.94	64.17	790,218	-0.06(-0.09%)
Nov 30, 2022	63.63	64.35	63.24	64.23	1,430,926	+2.07(+3.33%)
Nov 29, 2022	62.06	62.32	61.93	62.16	559,344	+1.61(+2.66%)
Nov 28, 2022	60.46	61.22	60.46	60.55	551,145	-0.24(-0.40%)
Nov 25, 2022	60.79	60.93	60.68	60.79	181,983	-0.30(-0.49%)
Nov 23, 2022	60.69	61.14	60.67	61.09	448,105	+0.53(+0.87%)
Nov 22, 2022	60.18	60.60	60.16	60.56	491,998	+0.14(+0.24%)
Nov 21, 2022	60.59	60.68	60.26	60.41	391,524	-0.97(-1.58%)
Nov 18, 2022	61.65	61.65	61.15	61.39	318,862	-0.60(-0.96%)
Nov 17, 2022	60.54	62.06	60.54	61.98	679,561	+0.34(+0.55%)
Nov 16, 2022	62.05	62.16	61.55	61.65	1,064,059	-1.07(-1.70%)
Nov 15, 2022	62.87	63.20	62.31	62.72	1,198,091	+1.86(+3.05%)
Nov 14, 2022	60.92	61.30	60.72	60.86	855,436	-0.24(-0.39%)
Nov 11, 2022	60.27	61.14	60.27	61.10	6,817,594	+1.82(+3.07%)
Nov 10, 2022	58.47	59.28	58.37	59.28	4,796,506	+2.55(+4.50%)
Nov 09, 2022	57.44	57.54	56.67	56.73	2,996,085	-1.12(-1.93%)
Nov 08, 2022	57.48	58.09	57.32	57.84	686,807	+0.51(+0.89%)
Nov 07, 2022	57.50	57.66	57.03	57.33	934,208	+0.27(+0.47%)
Nov 04, 2022	56.78	57.16	56.15	57.06	1,742,892	+2.46(+4.50%)
Nov 03, 2022	53.91	54.72	53.91	54.61	736,768	+0.34(+0.62%)
Nov 02, 2022	54.84	55.50	54.27	54.27	739,759	-0.32(-0.58%)
Nov 01, 2022	54.97	55.20	54.56	54.59	511,073	+1.14(+2.13%)
Oct 31, 2022	53.17	53.62	53.14	53.45	902,996	-0.37(-0.68%)
Oct 28, 2022	53.32	53.82	53.21	53.82	555,649	-0.39(-0.73%)
Oct 27, 2022	54.53	54.82	54.19	54.21	781,618	-0.58(-1.05%)
Oct 26, 2022	53.92	55.22	53.84	54.79	684,509	+1.15(+2.14%)
Oct 25, 2022	53.17	53.69	53.17	53.65	1,426,077	+0.50(+0.94%)
Oct 24, 2022	53.21	53.23	52.37	53.14	1,095,723	-2.42(-4.35%)
Oct 21, 2022	54.70	55.58	54.56	55.56	668,766	+0.53(+0.96%)
Oct 20, 2022	55.16	55.92	54.95	55.03	603,837	+0.31(+0.56%)
Oct 19, 2022	54.97	55.29	54.59	54.72	512,515	-1.20(-2.15%)
Oct 18, 2022	56.69	56.70	55.65	55.93	625,559	-0.20(-0.36%)
Oct 17, 2022	55.75	56.33	55.69	56.13	807,251	+1.34(+2.44%)
Oct 14, 2022	55.72	55.99	54.73	54.79	1,195,520	-0.79(-1.42%)
Oct 13, 2022	54.18	55.79	53.87	55.58	1,719,121	+0.13(+0.24%)
Oct 12, 2022	55.34	55.74	55.21	55.45	1,055,248	+0.09(+0.16%)
Oct 11, 2022	55.62	55.94	55.12	55.36	998,736	-0.91(-1.63%)
Oct 10, 2022	56.74	56.77	56.09	56.27	711,667	-0.91(-1.60%)
Oct 07, 2022	57.98	58.07	57.13	57.19	326,884	-1.32(-2.25%)
Oct 06, 2022	58.71	59.05	58.50	58.51	652,839	-0.42(-0.72%)
Oct 05, 2022	58.73	59.14	58.38	58.93	660,473	+0.12(+0.20%)
Oct 04, 2022	58.01	58.99	57.95	58.82	1,066,520	+1.92(+3.37%)

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.