Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	64.35	64.91	63.92	64.88	1,839,009	-0.32(-0.49%)
Dec 29, 2022	63.92	65.72	63.78	65.20	1,523,046	+1.68(+2.64%)
Dec 28, 2022	65.47	65.50	63.52	63.52	1,552,195	-1.63(-2.50%)
Dec 27, 2022	64.83	65.51	64.44	65.15	1,388,990	-0.15(-0.23%)
Dec 23, 2022	64.71	65.63	63.88	65.30	1,457,289	+0.27(+0.42%)
Dec 22, 2022	65.30	65.44	63.81	65.03	1,824,194	-1.12(-1.69%)
Dec 21, 2022	65.23	66.55	64.46	66.15	2,271,119	+0.84(+1.29%)
Dec 20, 2022	65.00	65.83	64.31	65.31	1,841,618	-0.29(-0.44%)
Dec 19, 2022	67.02	67.19	65.59	65.60	2,000,628	-1.94(-2.87%)
Dec 16, 2022	67.19	68.47	66.92	67.54	4,935,183	-0.73(-1.07%)
Dec 15, 2022	66.34	68.54	65.67	68.27	2,022,255	+0.62(+0.92%)
Dec 14, 2022	68.11	68.67	67.10	67.65	2,031,267	+0.26(+0.39%)
Dec 13, 2022	69.00	70.00	67.11	67.39	2,456,899	+0.91(+1.37%)
Dec 12, 2022	65.36	66.73	64.73	66.48	1,953,937	+1.12(+1.71%)
Dec 09, 2022	65.80	67.00	65.36	65.36	2,006,693	-1.05(-1.58%)
Dec 08, 2022	65.81	67.08	64.92	66.41	2,256,823	+0.94(+1.44%)
Dec 07, 2022	62.07	65.77	62.07	65.47	2,570,947	+3.29(+5.29%)
Dec 06, 2022	61.66	62.31	60.68	62.18	2,587,053	+0.85(+1.39%)
Dec 05, 2022	61.78	62.93	60.43	61.33	1,893,706	-1.78(-2.82%)
Dec 02, 2022	62.21	63.89	62.01	63.11	2,146,302	-0.62(-0.97%)
Dec 01, 2022	64.85	65.78	63.58	63.73	1,967,027	-0.20(-0.31%)
Nov 30, 2022	63.18	64.06	61.55	63.93	2,669,905	+0.61(+0.96%)
Nov 29, 2022	61.17	63.45	61.17	63.32	2,186,098	+1.32(+2.13%)
Nov 28, 2022	61.51	63.02	61.30	62.00	2,566,929	+1.48(+2.45%)
Nov 25, 2022	60.19	61.36	60.11	60.52	510,719	+0.05(+0.08%)
Nov 23, 2022	60.85	61.63	59.96	60.47	1,337,639	-0.50(-0.82%)
Nov 22, 2022	60.64	61.79	60.23	60.97	1,930,162	+1.09(+1.82%)
Nov 21, 2022	63.17	63.91	59.39	59.88	1,927,300	-4.32(-6.73%)
Nov 18, 2022	64.36	64.99	63.21	64.20	971,441	+1.28(+2.03%)
Nov 17, 2022	61.27	62.95	61.11	62.92	1,123,296	-0.20(-0.32%)
Nov 16, 2022	63.49	63.90	62.79	63.12	1,097,728	-0.94(-1.47%)
Nov 15, 2022	64.90	66.77	63.96	64.06	2,320,468	+1.09(+1.73%)
Nov 14, 2022	65.27	65.81	62.86	62.97	1,645,990	-2.91(-4.42%)
Nov 11, 2022	65.07	67.47	64.80	65.88	2,241,956	+0.80(+1.23%)
Nov 10, 2022	60.94	66.20	60.94	65.08	3,264,514	+8.03(+14.08%)
Nov 09, 2022	59.80	60.24	56.84	57.05	1,869,968	-3.86(-6.34%)
Nov 08, 2022	58.34	63.00	58.34	60.91	3,156,494	+3.00(+5.18%)
Nov 07, 2022	57.45	57.99	56.61	57.91	2,495,508	+1.23(+2.17%)
Nov 04, 2022	57.96	58.79	55.35	56.68	1,966,963	+0.12(+0.21%)
Nov 03, 2022	56.01	57.50	54.82	56.56	1,879,758	-1.15(-1.99%)
Nov 02, 2022	61.28		57.61	57.71	1,840,435	-3.87(-6.28%)
Nov 01, 2022	62.79	63.72	60.58	61.58	1,085,856	-0.08(-0.13%)
Oct 31, 2022	61.18	62.51	60.97	61.66	1,347,197	-0.28(-0.45%)
Oct 28, 2022	60.71	62.09	59.87	61.94	1,138,574	+1.08(+1.77%)
Oct 27, 2022	60.98	62.83	60.74	60.86	1,202,872	+0.16(+0.26%)
Oct 26, 2022	60.42	61.74	59.63	60.70	1,497,110	+0.23(+0.38%)
Oct 25, 2022	58.07	60.75	58.07	60.47	1,596,698	+2.71(+4.69%)
Oct 24, 2022	56.80	58.05	56.40	57.76	1,234,331	+1.44(+2.56%)
Oct 21, 2022	54.36	56.59	53.79	56.32	2,409,074	+1.87(+3.43%)
Oct 20, 2022	56.45	57.04	54.43	54.45	2,208,919	-1.89(-3.35%)
Oct 19, 2022	59.43	59.93	55.49	56.34	2,778,117	-4.31(-7.11%)
Oct 18, 2022	60.45	61.75	59.93	60.65	1,965,430	+1.67(+2.83%)
Oct 17, 2022	59.49	60.67	58.67	58.98	2,725,509	+1.02(+1.76%)
Oct 14, 2022	62.67	63.38	57.84	57.96	3,486,513	-4.41(-7.07%)
Oct 13, 2022	60.46	63.56	58.39	62.37	2,246,586	-0.45(-0.72%)
Oct 12, 2022	64.14	64.47	62.25	62.82	1,361,238	-1.37(-2.13%)
Oct 11, 2022	63.47	65.04	63.30	64.19	2,312,684	+0.10(+0.16%)
Oct 10, 2022	63.72	65.18	63.29	64.09	1,996,545	+0.85(+1.34%)
Oct 07, 2022	62.78	63.30	61.69	63.24	1,731,264	-0.55(-0.86%)
Oct 06, 2022	63.00	64.66	63.00	63.79	2,137,425	+0.17(+0.27%)
Oct 05, 2022	62.35	64.38	62.02	63.62	1,571,138	+0.17(+0.27%)
Oct 04, 2022	61.77	63.56	61.77	63.45	2,587,154	+3.17(+5.26%)

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.