Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	65.15	66.22	64.66	65.71	879,966	-0.22(-0.34%)
Dec 29, 2022	64.26	65.96	63.86	65.93	720,830	+2.26(+3.54%)
Dec 28, 2022	63.97	64.42	63.49	63.67	728,043	-0.59(-0.91%)
Dec 27, 2022	65.28	65.46	64.14	64.26	881,861	-0.73(-1.12%)
Dec 23, 2022	63.98	65.23	63.90	64.99	549,244	+0.40(+0.62%)
Dec 22, 2022	65.13	65.41	63.40	64.58	895,210	-1.46(-2.21%)
Dec 21, 2022	65.24	66.37	64.85	66.04	1,010,699	+1.32(+2.03%)
Dec 20, 2022	63.62	65.32	63.42	64.73	1,276,011	+0.82(+1.28%)
Dec 19, 2022	64.78	65.19	63.45	63.91	1,215,419	-1.51(-2.30%)
Dec 16, 2022	65.26	66.36	64.63	65.42	1,627,919	-0.82(-1.23%)
Dec 15, 2022	67.51	68.34	65.76	66.24	2,131,876	-2.75(-3.98%)
Dec 14, 2022	69.57	70.47	68.18	68.98	1,441,515	-0.92(-1.32%)
Dec 13, 2022	70.25	71.84	69.35	69.90	1,772,826	+2.22(+3.28%)
Dec 12, 2022	65.79	67.73	65.32	67.69	1,546,365	+1.85(+2.81%)
Dec 09, 2022	65.84	66.44	64.84	65.84	1,295,317	-0.95(-1.43%)
Dec 08, 2022	67.76	68.11	66.61	66.79	1,425,737	-0.88(-1.29%)
Dec 07, 2022	68.81	69.06	67.54	67.67	1,270,441	-1.11(-1.62%)
Dec 06, 2022	68.81	69.36	67.52	68.78	1,473,992	-0.16(-0.23%)
Dec 05, 2022	71.81	72.10	68.52	68.94	1,668,595	-3.38(-4.67%)
Dec 02, 2022	73.03	73.96	71.94	72.32	1,880,276	-1.93(-2.60%)
Dec 01, 2022	74.25	74.85	70.93	74.25	2,514,716	-0.37(-0.50%)
Nov 30, 2022	74.20	74.94	72.46	74.63	8,937,024	+1.00(+1.36%)
Nov 29, 2022	73.75	74.52	73.31	73.63	1,417,858	+0.12(+0.17%)
Nov 28, 2022	73.79	74.35	72.90	73.50	1,222,191	-1.20(-1.61%)
Nov 25, 2022	74.62	75.64	74.24	74.70	530,291	-0.50(-0.67%)
Nov 23, 2022	74.80	75.78	74.55	75.21	742,282	+0.51(+0.69%)
Nov 22, 2022	73.90	74.96	73.76	74.69	1,418,894	+0.78(+1.06%)
Nov 21, 2022	72.98	74.63	72.71	73.91	1,293,405	+0.69(+0.95%)
Nov 18, 2022	75.24	75.43	72.59	73.22	978,684	-0.93(-1.26%)
Nov 17, 2022	73.58	75.14	73.08	74.15	1,069,841	-0.99(-1.32%)
Nov 16, 2022	75.74	75.80	74.21	75.14	1,106,771	-1.27(-1.66%)
Nov 15, 2022	77.60	78.34	75.65	76.41	1,180,944	+0.70(+0.92%)
Nov 14, 2022	79.86	79.86	74.45	75.71	1,981,209	-4.35(-5.43%)
Nov 11, 2022	81.45	81.93	78.32	80.06	1,996,699	-0.90(-1.12%)
Nov 10, 2022	79.40	80.97	78.75	80.97	2,629,242	+5.62(+7.45%)
Nov 09, 2022	75.24	76.78	74.80	75.35	1,137,643	-0.82(-1.07%)
Nov 08, 2022	76.16	76.63	74.99	76.17	1,686,199	+0.39(+0.52%)
Nov 07, 2022	76.12	76.12	74.46	75.78	723,215	+1.09(+1.47%)
Nov 04, 2022	74.66	75.85	73.65	74.68	820,003	+1.38(+1.88%)
Nov 03, 2022	72.33	74.45	71.82	73.30	1,460,106	+0.35(+0.48%)
Nov 02, 2022	73.90		72.55	72.95	1,259,030	-1.39(-1.87%)
Nov 01, 2022	73.46	74.86	72.62	74.34	1,353,253	+2.15(+2.98%)
Oct 31, 2022	73.06	73.65	72.18	72.19	1,182,027	-1.01(-1.38%)
Oct 28, 2022	70.97	73.41	70.29	73.20	1,504,577	+2.64(+3.74%)
Oct 27, 2022	68.35	71.29	66.44	70.56	2,370,797	+1.86(+2.70%)
Oct 26, 2022	68.34	70.52	68.05	68.70	1,714,867	+0.29(+0.42%)
Oct 25, 2022	66.13	68.42	66.13	68.42	1,682,755	+2.80(+4.27%)
Oct 24, 2022	65.55	66.17	63.77	65.62	1,357,316	+0.53(+0.82%)
Oct 21, 2022	63.18	65.20	62.16	65.09	1,013,098	+1.92(+3.04%)
Oct 20, 2022	62.73	65.54	62.32	63.16	2,034,437	+0.48(+0.76%)
Oct 19, 2022	62.81	63.41	61.89	62.69	2,100,394	-1.02(-1.60%)
Oct 18, 2022	63.61	64.87	62.78	63.71	1,508,938	+2.36(+3.85%)
Oct 17, 2022	59.87	61.51	59.85	61.35	827,933	+3.20(+5.50%)
Oct 14, 2022	60.19	61.05	57.85	58.15	628,161	-1.68(-2.80%)
Oct 13, 2022	57.07	60.37	55.79	59.82	1,033,970	+1.11(+1.90%)
Oct 12, 2022	58.49	59.11	57.40	58.71	1,342,461	+0.20(+0.34%)
Oct 11, 2022	60.26	60.79	57.51	58.51	1,724,048	-2.20(-3.62%)
Oct 10, 2022	62.25	62.26	59.95	60.71	713,243	-1.35(-2.18%)
Oct 07, 2022	62.94	63.23	61.64	62.06	738,909	-1.93(-3.02%)
Oct 06, 2022	64.70	65.55	63.40	63.99	1,105,084	-0.93(-1.44%)
Oct 05, 2022	64.07	65.37	63.21	64.93	645,620	-0.45(-0.68%)
Oct 04, 2022	62.46	65.48	62.33	65.37	1,054,133	+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.