Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	70.22	71.53	69.73	70.26	1,148,408	-0.50(-0.71%)
Dec 29, 2022	69.47	71.06	69.07	70.76	1,377,816	+1.43(+2.07%)
Dec 28, 2022	71.30	71.91	69.01	69.33	1,882,116	-1.42(-2.01%)
Dec 27, 2022	69.82	71.56	69.62	70.75	1,515,761	+1.98(+2.88%)
Dec 23, 2022	69.79	70.38	68.29	68.77	1,147,497	-1.05(-1.51%)
Dec 22, 2022	70.61	71.65	69.26	69.82	1,083,374	-0.10(-0.14%)
Dec 21, 2022	67.67	70.25	67.43	69.92	1,609,803	+2.50(+3.70%)
Dec 20, 2022	65.93	67.51	65.74	67.43	1,794,899	-1.22(-1.78%)
Dec 19, 2022	68.98	69.40	68.05	68.64	1,358,779	-0.33(-0.48%)
Dec 16, 2022	68.97	69.70	67.98	68.97	9,862,795	+0.00(+0.00%)
Dec 15, 2022	71.16	72.47	68.72	68.97	2,305,419	-1.63(-2.30%)
Dec 14, 2022	68.82	71.20	68.53	70.60	2,290,347	+2.89(+4.27%)
Dec 13, 2022	69.28	70.44	67.22	67.71	1,755,562	+0.62(+0.92%)
Dec 12, 2022	67.80	68.14	65.70	67.09	1,611,945	-0.79(-1.17%)
Dec 09, 2022	68.89	69.74	67.75	67.88	1,210,742	-1.01(-1.46%)
Dec 08, 2022	69.23	70.56	68.52	68.89	1,924,373	+2.72(+4.11%)
Dec 07, 2022	64.22	67.24	64.16	66.17	1,869,036	+0.18(+0.28%)
Dec 06, 2022	66.74	67.12	65.08	65.98	2,055,214	-0.78(-1.17%)
Dec 05, 2022	68.97	70.04	66.14	66.77	2,541,771	-1.82(-2.65%)
Dec 02, 2022	65.37	69.46	65.22	68.59	2,173,684	+2.56(+3.88%)
Dec 01, 2022	66.66	67.12	65.14	66.02	1,833,437	-2.36(-3.44%)
Nov 30, 2022	67.88	69.20	66.46	68.38	3,512,613	+2.25(+3.40%)
Nov 29, 2022	66.96	68.58	65.79	66.13	2,544,957	+1.75(+2.72%)
Nov 28, 2022	62.72	66.03	62.72	64.38	1,655,526	+1.28(+2.03%)
Nov 25, 2022	62.98	64.27	62.97	63.10	1,034,695	-0.96(-1.50%)
Nov 23, 2022	64.42	65.40	63.66	64.06	1,251,278	+1.09(+1.73%)
Nov 22, 2022	61.58	63.25	60.81	62.97	1,207,925	-0.75(-1.18%)
Nov 21, 2022	63.51	64.48	62.42	63.72	1,550,333	-1.12(-1.72%)
Nov 18, 2022	66.34	66.36	63.77	64.84	2,637,806	-3.42(-5.01%)
Nov 17, 2022	69.89	72.09	66.78	68.26	4,693,202	-0.32(-0.46%)
Nov 16, 2022	71.88	72.07	68.04	68.58	3,727,411	-0.26(-0.38%)
Nov 15, 2022	66.99	69.89	66.67	68.84	3,245,285	+6.11(+9.75%)
Nov 14, 2022	63.46	64.31	62.01	62.72	1,384,577	+0.46(+0.74%)
Nov 11, 2022	62.10	62.99	61.45	62.26	1,617,605	+2.39(+4.00%)
Nov 10, 2022	59.71	60.86	59.46	59.87	1,985,488	+2.93(+5.15%)
Nov 09, 2022	58.42	58.83	56.73	56.94	1,745,492	-2.80(-4.68%)
Nov 08, 2022	58.68	60.60	57.33	59.73	1,403,971	-0.48(-0.80%)
Nov 07, 2022	61.33	62.16	59.36	60.22	1,657,179	+0.11(+0.18%)
Nov 04, 2022	61.08	61.77	59.06	60.11	3,660,840	+3.24(+5.70%)
Nov 03, 2022	55.13	57.82	55.09	56.87	1,564,787	-0.13(-0.24%)
Nov 02, 2022	57.41	58.62	56.72	57.00	2,849,446	-0.27(-0.47%)
Nov 01, 2022	57.06	57.84	55.78	57.27	3,032,674	+3.80(+7.10%)
Oct 31, 2022	52.89	54.40	52.61	53.48	1,939,930	+0.20(+0.38%)
Oct 28, 2022	52.03	53.39	51.78	53.27	2,533,733	-1.26(-2.31%)
Oct 27, 2022	55.08	56.35	54.01	54.53	1,964,749	-2.02(-3.57%)
Oct 26, 2022	55.14	57.64	55.02	56.55	4,234,815	+1.44(+2.62%)
Oct 25, 2022	55.74	57.16	54.88	55.11	2,979,949	+1.00(+1.85%)
Oct 24, 2022	53.46	55.03	51.04	54.11	6,143,098	-5.91(-9.85%)
Oct 21, 2022	58.37	60.33	58.15	60.02	3,942,501	-2.17(-3.49%)
Oct 20, 2022	61.90	64.67	60.60	62.20	3,624,297	-2.26(-3.51%)
Oct 19, 2022	66.11	66.81	64.27	64.46	1,336,903	-3.50(-5.15%)
Oct 18, 2022	69.88	70.34	67.15	67.95	1,281,098	-0.47(-0.69%)
Oct 17, 2022	66.96	69.89	66.96	68.43	1,531,142	+2.47(+3.75%)
Oct 14, 2022	67.99	68.48	65.21	65.96	1,492,426	-2.47(-3.61%)
Oct 13, 2022	65.67	69.08	65.17	68.43	1,234,822	-0.69(-1.00%)
Oct 12, 2022	69.50	70.74	68.77	69.12	1,210,614	-0.95(-1.36%)
Oct 11, 2022	70.83	71.15	68.82	70.07	1,719,060	-2.19(-3.03%)
Oct 10, 2022	74.29	74.41	72.10	72.26	1,151,607	-2.75(-3.67%)
Oct 07, 2022	75.61	76.15	74.40	75.01	897,724	-1.71(-2.23%)
Oct 06, 2022	77.02	78.36	76.63	76.72	1,178,436	-0.30(-0.39%)
Oct 05, 2022	77.06	78.63	76.23	77.02	819,326	+0.18(+0.24%)
Oct 04, 2022	75.10	78.02	74.69	76.84	1,321,652	+3.33(+4.53%)

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.