Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	69.29	70.56	69.15	70.44	903,024	-0.28(-0.40%)
Dec 29, 2022	69.31	71.05	69.16	70.72	652,613	+1.80(+2.61%)
Dec 28, 2022	70.94	71.14	68.60	68.93	583,129	-2.11(-2.96%)
Dec 27, 2022	70.44	71.63	69.60	71.03	555,750	+1.12(+1.60%)
Dec 23, 2022	68.70	69.92	68.33	69.92	609,980	+0.95(+1.37%)
Dec 22, 2022	67.87	69.01	67.23	68.97	826,232	+0.38(+0.55%)
Dec 21, 2022	69.67	70.01	68.31	68.59	897,676	+0.94(+1.39%)
Dec 20, 2022	68.42	68.93	67.22	67.65	906,155	-1.17(-1.70%)
Dec 19, 2022	69.75	69.82	67.96	68.82	880,446	-0.93(-1.33%)
Dec 16, 2022	69.51	70.19	68.91	69.75	2,388,313	-0.70(-0.99%)
Dec 15, 2022	70.33	70.82	69.57	70.44	970,883	-1.69(-2.34%)
Dec 14, 2022	73.06	73.81	70.67	72.13	978,077	-1.16(-1.58%)
Dec 13, 2022	76.60	77.60	73.06	73.29	1,450,977	+0.32(+0.44%)
Dec 12, 2022	73.12	73.51	71.64	72.97	967,404	-0.29(-0.40%)
Dec 09, 2022	74.61	74.81	73.17	73.26	1,485,122	-2.35(-3.10%)
Dec 08, 2022	73.48	75.69	72.99	75.60	1,512,013	+2.94(+4.05%)
Dec 07, 2022	71.42	72.79	70.86	72.66	1,260,079	+1.18(+1.65%)
Dec 06, 2022	71.57	72.36	70.66	71.48	1,458,524	+0.46(+0.65%)
Dec 05, 2022	71.85	71.85	69.72	71.02	1,427,482	-1.76(-2.41%)
Dec 02, 2022	72.90	74.12	71.91	72.78	1,400,780	-0.59(-0.80%)
Dec 01, 2022	74.18	76.23	71.37	73.37	2,443,790	+6.33(+9.44%)
Nov 30, 2022	64.85	67.36	64.10	67.04	2,040,085	+2.30(+3.54%)
Nov 29, 2022	62.69	64.89	62.64	64.75	1,102,808	+2.52(+4.05%)
Nov 28, 2022	62.14	63.38	61.78	62.22	1,327,283	-0.89(-1.41%)
Nov 25, 2022	61.03	63.36	61.03	63.11	638,899	+1.55(+2.51%)
Nov 23, 2022	60.88	61.82	60.57	61.57	933,290	+0.35(+0.57%)
Nov 22, 2022	59.37	61.23	58.93	61.22	1,085,763	+2.62(+4.48%)
Nov 21, 2022	59.41	59.90	58.01	58.59	663,911	-1.60(-2.65%)
Nov 18, 2022	60.84	61.60	59.16	60.19	631,293	+0.62(+1.04%)
Nov 17, 2022	57.97	59.66	57.73	59.57	768,908	+0.26(+0.44%)
Nov 16, 2022	59.56	60.19	58.90	59.31	912,489	-2.27(-3.69%)
Nov 15, 2022	61.14	64.09	60.60	61.59	1,129,114	+2.51(+4.25%)
Nov 14, 2022	60.19	61.12	58.74	59.07	1,297,621	-2.48(-4.03%)
Nov 11, 2022	56.80	62.49	56.68	61.56	1,414,922	+5.46(+9.72%)
Nov 10, 2022	53.73	56.85	53.10	56.10	1,426,702	+5.99(+11.96%)
Nov 09, 2022	51.61	52.53	49.96	50.11	1,010,777	-2.36(-4.50%)
Nov 08, 2022	53.23	54.19	51.88	52.47	981,244	-0.17(-0.32%)
Nov 07, 2022	53.52	53.52	51.54	52.64	886,899	-0.14(-0.26%)
Nov 04, 2022	52.17	53.61	51.58	52.78	860,277	+2.03(+4.01%)
Nov 03, 2022	49.35	51.17	48.28	50.74	701,740	+1.18(+2.37%)
Nov 02, 2022	51.76	52.17	49.54	49.57	757,467	-2.60(-4.99%)
Nov 01, 2022	52.81	53.50	50.88	52.17	794,705	+0.99(+1.93%)
Oct 31, 2022	51.47	51.75	50.77	51.18	820,392	-1.01(-1.93%)
Oct 28, 2022	51.41	52.53	50.84	52.19	775,451	+0.83(+1.61%)
Oct 27, 2022	52.49	53.09	51.06	51.36	941,502	-0.85(-1.62%)
Oct 26, 2022	51.39	53.84	50.81	52.21	985,972	+0.35(+0.67%)
Oct 25, 2022	48.97	52.12	48.97	51.86	1,125,257	+2.94(+6.01%)
Oct 24, 2022	48.97	49.25	47.95	48.92	1,041,614	+0.01(+0.02%)
Oct 21, 2022	47.05	48.98	46.64	48.91	972,685	+1.88(+4.01%)
Oct 20, 2022	48.26	49.71	46.82	47.02	1,263,062	-1.06(-2.20%)
Oct 19, 2022	49.10	49.86	47.45	48.08	950,143	-1.84(-3.68%)
Oct 18, 2022	51.06	51.73	49.52	49.92	896,267	+0.41(+0.83%)
Oct 17, 2022	50.29	50.63	49.06	49.51	750,645	+0.83(+1.70%)
Oct 14, 2022	49.78	50.05	48.26	48.68	1,097,033	-0.39(-0.79%)
Oct 13, 2022	47.49	49.81	46.36	49.07	873,149	+0.43(+0.88%)
Oct 12, 2022	48.10	49.47	47.37	48.64	1,342,775	+0.60(+1.25%)
Oct 11, 2022	46.82	49.10	46.54	48.04	1,714,491	+1.37(+2.93%)
Oct 10, 2022	47.75	48.00	45.95	46.68	1,003,481	-0.83(-1.74%)
Oct 07, 2022	47.98	48.62	47.10	47.50	1,073,983	-1.98(-4.01%)
Oct 06, 2022	49.91	50.95	48.97	49.49	1,049,972	-0.96(-1.90%)
Oct 05, 2022	48.54	50.73	48.34	50.45	1,121,802	+0.83(+1.67%)
Oct 04, 2022	48.64	49.69	48.44	49.62	1,257,322	+2.95(+6.33%)

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.