Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	65.23	66.30	64.74	65.79	878,886	-0.22(-0.33%)
Dec 29, 2022	64.34	66.04	63.94	66.01	719,944	+2.26(+3.54%)
Dec 28, 2022	64.05	64.50	63.57	63.75	727,149	-0.59(-0.91%)
Dec 27, 2022	65.36	65.54	64.22	64.34	880,778	-0.73(-1.12%)
Dec 23, 2022	64.06	65.31	63.98	65.07	548,569	+0.40(+0.62%)
Dec 22, 2022	65.21	65.49	63.48	64.66	894,111	-1.46(-2.21%)
Dec 21, 2022	65.32	66.45	64.93	66.12	1,009,458	+1.32(+2.03%)
Dec 20, 2022	63.70	65.40	63.50	64.81	1,274,444	+0.82(+1.28%)
Dec 19, 2022	64.86	65.27	63.52	63.99	1,213,926	-1.51(-2.30%)
Dec 16, 2022	65.34	66.44	64.71	65.50	1,625,919	-0.82(-1.23%)
Dec 15, 2022	67.59	68.42	65.85	66.32	2,129,258	-2.75(-3.98%)
Dec 14, 2022	69.66	70.55	68.27	69.07	1,439,745	-0.92(-1.32%)
Dec 13, 2022	70.33	71.93	69.44	69.99	1,770,648	+2.22(+3.28%)
Dec 12, 2022	65.87	67.82	65.40	67.77	1,544,466	+1.85(+2.81%)
Dec 09, 2022	65.92	66.52	64.92	65.92	1,293,727	-0.95(-1.43%)
Dec 08, 2022	67.85	68.19	66.69	66.87	1,423,986	-0.88(-1.29%)
Dec 07, 2022	68.89	69.14	67.63	67.75	1,268,881	-1.12(-1.62%)
Dec 06, 2022	68.89	69.44	67.61	68.87	1,472,182	-0.16(-0.23%)
Dec 05, 2022	71.90	72.19	68.61	69.03	1,666,546	-3.38(-4.67%)
Dec 02, 2022	73.12	74.05	72.03	72.41	1,877,967	-1.93(-2.60%)
Dec 01, 2022	74.35	74.94	71.01	74.35	2,511,628	-0.37(-0.50%)
Nov 30, 2022	74.29	75.03	72.54	74.72	8,926,049	+1.00(+1.36%)
Nov 29, 2022	73.84	74.61	73.40	73.72	1,416,117	+0.12(+0.17%)
Nov 28, 2022	73.88	74.44	72.99	73.59	1,220,690	-1.20(-1.61%)
Nov 25, 2022	74.71	75.73	74.33	74.79	529,640	-0.51(-0.67%)
Nov 23, 2022	74.89	75.87	74.64	75.30	741,370	+0.51(+0.69%)
Nov 22, 2022	73.99	75.06	73.86	74.78	1,417,151	+0.78(+1.06%)
Nov 21, 2022	73.07	74.72	72.80	74.00	1,291,816	+0.70(+0.95%)
Nov 18, 2022	75.33	75.53	72.68	73.31	977,483	-0.93(-1.26%)
Nov 17, 2022	73.67	75.23	73.17	74.24	1,068,527	-0.99(-1.32%)
Nov 16, 2022	75.83	75.89	74.30	75.23	1,105,412	-1.27(-1.66%)
Nov 15, 2022	77.69	78.44	75.75	76.50	1,179,494	+0.70(+0.92%)
Nov 14, 2022	79.96	79.96	74.55	75.80	1,978,776	-4.36(-5.43%)
Nov 11, 2022	81.55	82.03	78.42	80.16	1,994,247	-0.91(-1.12%)
Nov 10, 2022	79.49	81.07	78.85	81.07	2,626,013	+5.62(+7.45%)
Nov 09, 2022	75.34	76.87	74.89	75.44	1,136,246	-0.82(-1.07%)
Nov 08, 2022	76.25	76.73	75.08	76.26	1,684,129	+0.39(+0.52%)
Nov 07, 2022	76.21	76.21	74.56	75.87	722,327	+1.10(+1.47%)
Nov 04, 2022	74.76	75.95	73.74	74.78	818,996	+1.38(+1.88%)
Nov 03, 2022	72.42	74.54	71.91	73.39	1,458,312	+0.35(+0.48%)
Nov 02, 2022	73.99		72.64	73.04	1,257,484	-1.39(-1.87%)
Nov 01, 2022	73.56	74.96	72.71	74.43	1,351,591	+2.15(+2.98%)
Oct 31, 2022	73.15	73.74	72.27	72.28	1,180,575	-1.01(-1.38%)
Oct 28, 2022	71.06	73.50	70.37	73.29	1,502,729	+2.64(+3.74%)
Oct 27, 2022	68.44	71.38	66.52	70.65	2,367,885	+1.86(+2.70%)
Oct 26, 2022	68.43	70.61	68.14	68.79	1,712,761	+0.29(+0.42%)
Oct 25, 2022	66.22	68.50	66.22	68.50	1,680,688	+2.80(+4.27%)
Oct 24, 2022	65.63	66.25	63.85	65.70	1,355,649	+0.53(+0.82%)
Oct 21, 2022	63.26	65.28	62.23	65.17	1,011,854	+1.93(+3.04%)
Oct 20, 2022	62.80	65.62	62.39	63.24	2,031,938	+0.48(+0.76%)
Oct 19, 2022	62.89	63.49	61.96	62.77	2,097,814	-1.02(-1.60%)
Oct 18, 2022	63.69	64.95	62.86	63.79	1,507,085	+2.36(+3.85%)
Oct 17, 2022	59.94	61.58	59.92	61.42	826,916	+3.20(+5.50%)
Oct 14, 2022	60.27	61.13	57.92	58.22	627,390	-1.68(-2.80%)
Oct 13, 2022	57.14	60.45	55.85	59.90	1,032,700	+1.12(+1.90%)
Oct 12, 2022	58.56	59.19	57.48	58.78	1,340,812	+0.20(+0.34%)
Oct 11, 2022	60.33	60.87	57.58	58.58	1,721,930	-2.20(-3.62%)
Oct 10, 2022	62.33	62.34	60.02	60.78	712,368	-1.35(-2.18%)
Oct 07, 2022	63.01	63.31	61.71	62.14	738,001	-1.93(-3.02%)
Oct 06, 2022	64.78	65.63	63.48	64.07	1,103,727	-0.93(-1.44%)
Oct 05, 2022	64.15	65.45	63.29	65.01	644,827	-0.45(-0.68%)
Oct 04, 2022	62.54	65.56	62.40	65.45	1,052,839	+4.43(+7.26%)

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.