Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	64.70	65.75	64.21	65.25	886,128	-0.22(-0.33%)
Dec 29, 2022	63.81	65.50	63.41	65.47	725,877	+2.24(+3.54%)
Dec 28, 2022	63.52	63.97	63.05	63.23	733,140	-0.58(-0.91%)
Dec 27, 2022	64.83	65.01	63.70	63.81	888,035	-0.72(-1.12%)
Dec 23, 2022	63.53	64.77	63.46	64.54	553,090	+0.40(+0.62%)
Dec 22, 2022	64.68	64.95	62.96	64.13	901,478	-1.45(-2.21%)
Dec 21, 2022	64.78	65.91	64.40	65.58	1,017,775	+1.31(+2.03%)
Dec 20, 2022	63.18	64.87	62.98	64.28	1,284,945	+0.81(+1.28%)
Dec 19, 2022	64.33	64.74	63.01	63.47	1,223,929	-1.50(-2.30%)
Dec 16, 2022	64.80	65.90	64.18	64.96	1,639,317	-0.81(-1.23%)
Dec 15, 2022	67.04	67.86	65.31	65.77	2,146,802	-2.73(-3.98%)
Dec 14, 2022	69.09	69.98	67.71	68.50	1,451,608	-0.92(-1.32%)
Dec 13, 2022	69.76	71.34	68.87	69.42	1,785,238	+2.20(+3.28%)
Dec 12, 2022	65.33	67.26	64.86	67.22	1,557,192	+1.83(+2.81%)
Dec 09, 2022	65.38	65.98	64.39	65.38	1,304,386	-0.95(-1.43%)
Dec 08, 2022	67.29	67.63	66.15	66.33	1,435,720	-0.87(-1.29%)
Dec 07, 2022	68.33	68.58	67.07	67.20	1,279,336	-1.11(-1.62%)
Dec 06, 2022	68.33	68.87	67.05	68.30	1,484,312	-0.16(-0.23%)
Dec 05, 2022	71.31	71.60	68.05	68.46	1,680,278	-3.36(-4.67%)
Dec 02, 2022	72.52	73.45	71.44	71.82	1,893,440	-1.92(-2.60%)
Dec 01, 2022	73.74	74.32	70.43	73.74	2,532,323	-0.37(-0.50%)
Nov 30, 2022	73.68	74.42	71.95	74.11	8,999,596	+0.99(+1.36%)
Nov 29, 2022	73.24	74.00	72.80	73.11	1,427,785	+0.12(+0.17%)
Nov 28, 2022	73.28	73.83	72.40	72.99	1,230,748	-1.19(-1.61%)
Nov 25, 2022	74.10	75.11	73.72	74.18	534,004	-0.50(-0.67%)
Nov 23, 2022	74.28	75.25	74.03	74.68	747,479	+0.51(+0.69%)
Nov 22, 2022	73.39	74.44	73.25	74.17	1,428,828	+0.78(+1.06%)
Nov 21, 2022	72.47	74.11	72.20	73.40	1,302,460	+0.69(+0.95%)
Nov 18, 2022	74.71	74.91	72.08	72.71	985,537	-0.93(-1.26%)
Nov 17, 2022	73.07	74.62	72.58	73.63	1,077,332	-0.98(-1.32%)
Nov 16, 2022	75.21	75.27	73.69	74.62	1,114,520	-1.26(-1.66%)
Nov 15, 2022	77.06	77.79	75.13	75.88	1,189,212	+0.69(+0.92%)
Nov 14, 2022	79.31	79.31	73.94	75.19	1,995,080	-4.32(-5.43%)
Nov 11, 2022	80.89	81.36	77.78	79.51	2,010,679	-0.90(-1.12%)
Nov 10, 2022	78.84	80.40	78.20	80.40	2,647,650	+5.58(+7.45%)
Nov 09, 2022	74.72	76.24	74.28	74.83	1,145,608	-0.81(-1.07%)
Nov 08, 2022	75.63	76.10	74.47	75.64	1,698,005	+0.39(+0.52%)
Nov 07, 2022	75.59	75.59	73.95	75.25	728,279	+1.09(+1.47%)
Nov 04, 2022	74.15	75.33	73.13	74.16	825,745	+1.37(+1.88%)
Nov 03, 2022	71.83	73.93	71.32	72.79	1,470,328	+0.35(+0.48%)
Nov 02, 2022	73.39		72.05	72.44	1,267,845	-1.38(-1.87%)
Nov 01, 2022	72.95	74.34	72.11	73.82	1,362,728	+2.14(+2.98%)
Oct 31, 2022	72.56	73.13	71.68	71.69	1,190,303	-1.00(-1.38%)
Oct 28, 2022	70.48	72.90	69.80	72.69	1,515,111	+2.62(+3.74%)
Oct 27, 2022	67.88	70.79	65.98	70.07	2,387,396	+1.84(+2.70%)
Oct 26, 2022	67.87	70.03	67.58	68.23	1,726,873	+0.28(+0.42%)
Oct 25, 2022	65.67	67.94	65.67	67.94	1,694,537	+2.78(+4.27%)
Oct 24, 2022	65.10	65.71	63.33	65.16	1,366,819	+0.53(+0.82%)
Oct 21, 2022	62.74	64.75	61.72	64.63	1,020,191	+1.91(+3.04%)
Oct 20, 2022	62.29	65.09	61.88	62.73	2,048,681	+0.47(+0.76%)
Oct 19, 2022	62.38	62.97	61.46	62.25	2,115,099	-1.01(-1.60%)
Oct 18, 2022	63.17	64.42	62.35	63.26	1,519,503	+2.34(+3.85%)
Oct 17, 2022	59.45	61.08	59.44	60.92	833,730	+3.18(+5.50%)
Oct 14, 2022	59.78	60.63	57.45	57.74	632,559	-1.66(-2.80%)
Oct 13, 2022	56.67	59.96	55.40	59.41	1,041,209	+1.11(+1.90%)
Oct 12, 2022	58.08	58.70	57.01	58.30	1,351,860	+0.20(+0.34%)
Oct 11, 2022	59.84	60.37	57.11	58.10	1,736,118	-2.18(-3.62%)
Oct 10, 2022	61.82	61.83	59.53	60.29	718,237	-1.34(-2.18%)
Oct 07, 2022	62.50	62.79	61.21	61.63	744,082	-1.92(-3.02%)
Oct 06, 2022	64.25	65.09	62.96	63.55	1,112,822	-0.93(-1.44%)
Oct 05, 2022	63.62	64.92	62.77	64.47	650,140	-0.44(-0.68%)
Oct 04, 2022	62.03	65.02	61.89	64.92	1,061,514	+4.40(+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.