Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	63.10	63.47	62.88	63.37	75,244	-0.27(-0.43%)
Dec 29, 2022	62.61	63.79	62.61	63.64	336,339	+1.44(+2.31%)
Dec 28, 2022	63.27	63.52	62.16	62.20	199,692	-1.08(-1.70%)
Dec 27, 2022	63.22	63.47	62.87	63.28	174,567	+0.05(+0.08%)
Dec 23, 2022	62.69	63.24	62.41	63.23	284,717	+0.45(+0.72%)
Dec 22, 2022	62.90	62.90	61.62	62.78	154,932	-0.62(-0.97%)
Dec 21, 2022	62.86	63.60	62.86	63.39	826,275	+1.18(+1.90%)
Dec 20, 2022	61.83	62.58	61.81	62.21	108,834	+0.26(+0.43%)
Dec 19, 2022	62.75	62.90	61.66	61.95	196,500	-0.77(-1.24%)
Dec 16, 2022	62.60	63.01	62.21	62.72	139,266	-0.60(-0.95%)
Dec 15, 2022	63.87	63.92	63.12	63.32	134,551	-1.25(-1.93%)
Dec 14, 2022	64.89	65.35	64.21	64.57	105,401	-0.29(-0.45%)
Dec 13, 2022	66.24	66.24	64.50	64.86	234,017	+0.27(+0.42%)
Dec 12, 2022	64.05	64.68	63.80	64.59	201,131	+0.66(+1.04%)
Dec 09, 2022	64.36	64.61	63.93	63.93	78,974	-0.63(-0.98%)
Dec 08, 2022	64.63	64.98	64.39	64.56	131,796	+0.37(+0.58%)
Dec 07, 2022	64.29	64.74	64.13	64.19	518,259	-0.21(-0.33%)
Dec 06, 2022	64.95	65.12	63.90	64.41	3,513,013	-0.56(-0.85%)
Dec 05, 2022	66.18	66.18	64.75	64.96	292,439	-1.63(-2.44%)
Dec 02, 2022	65.80	66.83	65.80	66.59	316,682	+0.12(+0.18%)
Dec 01, 2022	67.15	67.39	66.36	66.47	231,625	-0.32(-0.48%)
Nov 30, 2022	65.60	66.79	64.86	66.79	196,658	+1.31(+2.01%)
Nov 29, 2022	65.31	65.76	65.27	65.48	118,640	+0.25(+0.39%)
Nov 28, 2022	65.87	66.04	65.06	65.22	240,069	-1.13(-1.70%)
Nov 25, 2022	66.04	66.47	66.04	66.35	74,462	+0.31(+0.47%)
Nov 23, 2022	65.97	66.36	65.76	66.04	92,430	+0.00(+0.00%)
Nov 22, 2022	65.23	66.10	65.23	66.04	379,298	+0.98(+1.51%)
Nov 21, 2022	64.66	65.12	64.58	65.06	132,377	+0.09(+0.13%)
Nov 18, 2022	65.06	65.15	64.41	64.97	112,521	+0.56(+0.86%)
Nov 17, 2022	63.80	64.43	63.64	64.42	195,990	-0.30(-0.47%)
Nov 16, 2022	65.15	65.20	64.54	64.72	352,214	-0.81(-1.23%)
Nov 15, 2022	65.68	66.02	65.03	65.53	1,905,872	+0.80(+1.23%)
Nov 14, 2022	65.10	65.70	64.73	64.73	169,716	-0.56(-0.85%)
Nov 11, 2022	65.30	65.70	65.05	65.28	552,133	+0.28(+0.43%)
Nov 10, 2022	63.87	65.06	63.87	65.00	103,115	+3.10(+5.00%)
Nov 09, 2022	62.61	62.94	61.79	61.90	241,347	-1.11(-1.76%)
Nov 08, 2022	63.08	63.62	62.34	63.01	181,799	+0.06(+0.09%)
Nov 07, 2022	62.90	63.04	62.21	62.95	291,096	+0.47(+0.75%)
Nov 04, 2022	62.33	62.93	61.59	62.49	642,409	+1.16(+1.89%)
Nov 03, 2022	60.82	61.67	60.29	61.33	155,889	-0.07(-0.11%)
Nov 02, 2022	62.78		61.38	61.40	242,431	-1.56(-2.48%)
Nov 01, 2022	63.22	63.31	62.63	62.95	486,090	+0.15(+0.23%)
Oct 31, 2022	62.47	63.07	62.31	62.81	612,848	-0.02(-0.03%)
Oct 28, 2022	61.80	62.83	61.56	62.83	668,244	+1.18(+1.91%)
Oct 27, 2022	61.76	62.33	61.54	61.65	138,050	+0.28(+0.46%)
Oct 26, 2022	61.26	62.10	61.02	61.37	148,447	+0.24(+0.40%)
Oct 25, 2022	59.86	61.22	59.81	61.12	740,376	+1.22(+2.03%)
Oct 24, 2022	59.70	60.14	59.43	59.91	90,506	+0.44(+0.74%)
Oct 21, 2022	58.27	59.55	58.02	59.47	82,874	+1.29(+2.21%)
Oct 20, 2022	59.11	59.59	58.04	58.18	122,794	-0.97(-1.65%)
Oct 19, 2022	59.42	59.76	58.53	59.16	2,199,308	-0.77(-1.28%)
Oct 18, 2022	60.12	60.51	59.53	59.92	9,247,518	+0.92(+1.55%)
Oct 17, 2022	58.56	59.24	58.56	59.01	94,392	+1.31(+2.26%)
Oct 14, 2022	59.20	59.42	57.62	57.70	103,417	-1.11(-1.89%)
Oct 13, 2022	56.39	59.09	56.20	58.81	143,456	+1.38(+2.41%)
Oct 12, 2022	57.74	57.76	57.28	57.43	99,430	-0.29(-0.51%)
Oct 11, 2022	57.30	58.36	57.08	57.72	102,173	+0.12(+0.20%)
Oct 10, 2022	57.85	58.03	57.28	57.61	75,835	-0.02(-0.03%)
Oct 07, 2022	58.43	58.43	57.38	57.63	65,173	-1.35(-2.30%)
Oct 06, 2022	59.20	59.59	58.80	58.98	276,372	-0.57(-0.96%)
Oct 05, 2022	59.23	59.78	58.69	59.55	94,325	-0.48(-0.80%)
Oct 04, 2022	58.76	60.03	58.76	60.03	117,289	+2.23(+3.86%)

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.