Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	67.83	67.99	66.49	67.07	1,669,389	-0.92(-1.35%)
Dec 29, 2022	67.82	68.41	67.80	67.99	1,461,411	+0.48(+0.71%)
Dec 28, 2022	68.19	68.51	67.48	67.51	1,582,301	-0.49(-0.72%)
Dec 27, 2022	67.45	68.14	67.06	68.00	1,663,615	+0.61(+0.90%)
Dec 23, 2022	66.45	67.41	66.35	67.39	1,264,410	+0.86(+1.29%)
Dec 22, 2022	66.62	66.78	65.36	66.54	1,969,155	-0.36(-0.54%)
Dec 21, 2022	66.23	66.95	66.08	66.90	1,867,759	+0.87(+1.32%)
Dec 20, 2022	66.02	66.33	65.41	66.02	2,324,700	+0.09(+0.13%)
Dec 19, 2022	66.44	66.98	65.53	65.94	2,263,201	-0.49(-0.74%)
Dec 16, 2022	66.76	66.80	65.33	66.43	7,099,642	-0.67(-0.99%)
Dec 15, 2022	67.42	67.67	66.75	67.10	3,437,178	-0.60(-0.88%)
Dec 14, 2022	68.26	68.89	67.25	67.70	2,685,579	-0.33(-0.49%)
Dec 13, 2022	68.83	69.35	67.31	68.03	3,336,406	+0.01(+0.01%)
Dec 12, 2022	66.99	68.04	66.48	68.02	2,070,548	+1.68(+2.54%)
Dec 09, 2022	66.20	66.89	66.01	66.34	3,992,265	+0.01(+0.01%)
Dec 08, 2022	65.32	66.48	65.15	66.33	2,274,043	+0.89(+1.36%)
Dec 07, 2022	66.06	66.32	65.09	65.44	2,798,968	-0.43(-0.65%)
Dec 06, 2022	65.25	65.94	65.16	65.86	2,659,205	+0.61(+0.93%)
Dec 05, 2022	65.24	65.54	65.01	65.25	2,264,342	-0.44(-0.67%)
Dec 02, 2022	65.80	66.30	65.06	65.69	2,959,322	-1.00(-1.50%)
Dec 01, 2022	67.29	68.15	66.58	66.69	2,652,640	-0.03(-0.04%)
Nov 30, 2022	65.32	67.06	65.10	66.72	5,169,191	+1.30(+1.99%)
Nov 29, 2022	65.76	65.81	64.85	65.42	1,972,060	-0.51(-0.78%)
Nov 28, 2022	65.82	66.22	65.22	65.93	2,312,962	-0.23(-0.34%)
Nov 25, 2022	66.01	66.41	65.82	66.16	1,255,904	+0.41(+0.62%)
Nov 23, 2022	65.25	65.78	65.06	65.75	2,049,684	+0.33(+0.51%)
Nov 22, 2022	65.56	66.15	65.21	65.42	2,762,966	+0.16(+0.25%)
Nov 21, 2022	64.54	65.71	64.54	65.25	3,027,383	+0.29(+0.44%)
Nov 18, 2022	64.07	65.07	64.07	64.97	3,075,352	+1.18(+1.85%)
Nov 17, 2022	64.09	64.52	63.55	63.79	3,032,872	-1.12(-1.73%)
Nov 16, 2022	64.40	65.25	64.27	64.91	4,062,564	+0.88(+1.38%)
Nov 15, 2022	63.97	64.31	63.31	64.03	4,816,568	+0.53(+0.84%)
Nov 14, 2022	64.35	64.47	63.49	63.50	4,335,482	-0.63(-0.98%)
Nov 11, 2022	65.19	65.50	63.51	64.12	5,268,033	-1.54(-2.34%)
Nov 10, 2022	64.08	65.91	63.25	65.66	4,833,010	+3.33(+5.33%)
Nov 09, 2022	62.73	63.04	62.11	62.34	3,957,387	-0.46(-0.73%)
Nov 08, 2022	62.07	63.07	61.99	62.79	3,043,885	+0.80(+1.29%)
Nov 07, 2022	62.43	62.74	60.96	62.00	4,192,202	-0.29(-0.47%)
Nov 04, 2022	62.01	62.72	61.19	62.29	3,652,890	+0.39(+0.63%)
Nov 03, 2022	61.75	62.17	61.32	61.90	4,470,837	-0.15(-0.24%)
Nov 02, 2022	62.35	64.03	61.99	62.05	6,698,642	-0.56(-0.90%)
Nov 01, 2022	62.06	62.73	61.55	62.61	4,118,151	+0.75(+1.21%)
Oct 31, 2022	61.90	62.14	61.08	61.86	4,140,634	-0.25(-0.40%)
Oct 28, 2022	60.53	62.22	60.46	62.11	4,078,245	+2.01(+3.35%)
Oct 27, 2022	59.32	61.24	59.11	60.10	4,520,712	+0.65(+1.09%)
Oct 26, 2022	59.88	60.42	59.32	59.45	3,903,610	+0.16(+0.27%)
Oct 25, 2022	58.79	59.54	58.65	59.29	2,920,175	+0.78(+1.33%)
Oct 24, 2022	58.38	58.99	58.03	58.51	4,239,185	+0.65(+1.12%)
Oct 21, 2022	56.86	58.19	56.47	57.86	3,974,265	+1.12(+1.97%)
Oct 20, 2022	58.70	58.70	56.44	56.75	6,880,821	-1.31(-2.25%)
Oct 19, 2022	57.61	58.21	57.37	58.05	2,718,110	-0.49(-0.84%)
Oct 18, 2022	58.34	59.07	57.95	58.55	3,328,046	+0.97(+1.68%)
Oct 17, 2022	56.64	58.02	56.58	57.58	3,980,395	+1.65(+2.96%)
Oct 14, 2022	57.21	57.44	55.61	55.92	3,783,826	-0.84(-1.47%)
Oct 13, 2022	54.35	56.99	54.05	56.76	7,164,718	+1.71(+3.11%)
Oct 12, 2022	56.96	56.96	55.01	55.05	4,787,196	-1.80(-3.16%)
Oct 11, 2022	56.91	57.74	56.79	56.85	4,453,306	-0.36(-0.63%)
Oct 10, 2022	57.02	57.87	56.91	57.21	4,178,608	+0.33(+0.58%)
Oct 07, 2022	58.67	58.95	56.70	56.87	6,816,410	-1.86(-3.17%)
Oct 06, 2022	60.98	60.98	58.65	58.74	3,987,211	-2.38(-3.90%)
Oct 05, 2022	62.38	62.46	60.61	61.12	3,160,630	-2.03(-3.22%)
Oct 04, 2022	62.42	63.35	62.07	63.15	2,899,018	+0.88(+1.42%)

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.