Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	70.59	71.91	70.10	70.63	1,142,387	-0.51(-0.71%)
Dec 29, 2022	69.83	71.44	69.43	71.14	1,370,592	+1.44(+2.06%)
Dec 28, 2022	71.68	72.29	69.38	69.70	1,872,247	-1.43(-2.01%)
Dec 27, 2022	70.19	71.93	69.99	71.13	1,507,814	+1.99(+2.88%)
Dec 23, 2022	70.15	70.75	68.65	69.13	1,141,481	-1.06(-1.51%)
Dec 22, 2022	70.98	72.03	69.63	70.19	1,077,693	-0.10(-0.14%)
Dec 21, 2022	68.02	70.62	67.79	70.29	1,601,362	+2.51(+3.70%)
Dec 20, 2022	66.27	67.87	66.09	67.78	1,785,488	-1.23(-1.78%)
Dec 19, 2022	69.35	69.76	68.41	69.01	1,351,654	-0.33(-0.48%)
Dec 16, 2022	69.34	70.07	68.33	69.34	9,811,081	+0.00(+0.00%)
Dec 15, 2022	71.53	72.85	69.08	69.34	2,293,331	-1.63(-2.30%)
Dec 14, 2022	69.18	71.57	68.89	70.97	2,278,338	+2.91(+4.27%)
Dec 13, 2022	69.65	70.81	67.58	68.06	1,746,357	+0.62(+0.92%)
Dec 12, 2022	68.16	68.50	66.05	67.44	1,603,493	-0.80(-1.17%)
Dec 09, 2022	69.25	70.10	68.11	68.24	1,204,394	-1.01(-1.46%)
Dec 08, 2022	69.60	70.93	68.88	69.25	1,914,297	+2.73(+4.11%)
Dec 07, 2022	64.56	67.60	64.49	66.52	1,859,236	+0.18(+0.28%)
Dec 06, 2022	67.09	67.47	65.43	66.33	2,044,438	-0.79(-1.17%)
Dec 05, 2022	69.34	70.41	66.49	67.12	2,528,444	-1.83(-2.65%)
Dec 02, 2022	65.72	69.82	65.57	68.95	2,162,287	+2.58(+3.88%)
Dec 01, 2022	67.01	67.47	65.49	66.37	1,823,824	-2.37(-3.44%)
Nov 30, 2022	68.24	69.57	66.81	68.74	3,494,195	+2.26(+3.40%)
Nov 29, 2022	67.31	68.94	66.14	66.48	2,531,613	+1.76(+2.72%)
Nov 28, 2022	63.05	66.38	63.05	64.72	1,646,846	+1.29(+2.03%)
Nov 25, 2022	63.32	64.61	63.31	63.43	1,029,270	-0.97(-1.50%)
Nov 23, 2022	64.76	65.74	63.99	64.40	1,244,717	+1.09(+1.73%)
Nov 22, 2022	61.91	63.59	61.13	63.31	1,201,591	-0.75(-1.18%)
Nov 21, 2022	63.85	64.82	62.75	64.06	1,542,204	-1.12(-1.72%)
Nov 18, 2022	66.69	66.71	64.11	65.18	2,623,975	-3.44(-5.01%)
Nov 17, 2022	70.26	72.47	67.13	68.62	4,668,594	-0.32(-0.46%)
Nov 16, 2022	72.26	72.45	68.40	68.94	3,707,867	-0.26(-0.38%)
Nov 15, 2022	67.35	70.26	67.02	69.20	3,228,268	+6.15(+9.75%)
Nov 14, 2022	63.79	64.65	62.34	63.06	1,377,317	+0.46(+0.74%)
Nov 11, 2022	62.43	63.33	61.77	62.59	1,609,124	+2.41(+4.00%)
Nov 10, 2022	60.02	61.18	59.77	60.18	1,975,077	+2.95(+5.15%)
Nov 09, 2022	58.73	59.14	57.02	57.24	1,736,340	-2.81(-4.68%)
Nov 08, 2022	58.99	60.92	57.63	60.05	1,396,609	-0.48(-0.80%)
Nov 07, 2022	61.65	62.49	59.67	60.53	1,648,490	+0.11(+0.18%)
Nov 04, 2022	61.40	62.10	59.37	60.43	3,641,645	+3.26(+5.70%)
Nov 03, 2022	55.42	58.13	55.38	57.17	1,556,582	-0.14(-0.24%)
Nov 02, 2022	57.71	58.93	57.01	57.30	2,834,505	-0.27(-0.47%)
Nov 01, 2022	57.36	58.15	56.08	57.58	3,016,772	+3.82(+7.10%)
Oct 31, 2022	53.17	54.69	52.89	53.76	1,929,758	+0.20(+0.38%)
Oct 28, 2022	52.31	53.68	52.06	53.55	2,520,447	-1.27(-2.31%)
Oct 27, 2022	55.37	56.65	54.30	54.82	1,954,447	-2.03(-3.57%)
Oct 26, 2022	55.43	57.94	55.31	56.85	4,212,610	+1.45(+2.62%)
Oct 25, 2022	56.04	57.46	55.17	55.40	2,964,324	+1.01(+1.85%)
Oct 24, 2022	53.74	55.32	51.31	54.40	6,110,888	-5.94(-9.85%)
Oct 21, 2022	58.68	60.65	58.45	60.34	3,921,829	-2.18(-3.49%)
Oct 20, 2022	62.22	65.01	60.92	62.52	3,605,294	-2.27(-3.51%)
Oct 19, 2022	66.46	67.16	64.61	64.80	1,329,893	-3.52(-5.15%)
Oct 18, 2022	70.25	70.72	67.50	68.31	1,274,380	-0.47(-0.69%)
Oct 17, 2022	67.31	70.26	67.31	68.79	1,523,114	+2.48(+3.75%)
Oct 14, 2022	68.35	68.84	65.55	66.30	1,484,601	-2.48(-3.61%)
Oct 13, 2022	66.01	69.44	65.51	68.79	1,228,347	-0.70(-1.00%)
Oct 12, 2022	69.87	71.12	69.13	69.48	1,204,267	-0.96(-1.36%)
Oct 11, 2022	71.20	71.52	69.18	70.44	1,710,046	-2.20(-3.03%)
Oct 10, 2022	74.68	74.80	72.48	72.64	1,145,569	-2.76(-3.67%)
Oct 07, 2022	76.01	76.55	74.79	75.41	893,017	-1.72(-2.23%)
Oct 06, 2022	77.43	78.77	77.03	77.13	1,172,257	-0.30(-0.39%)
Oct 05, 2022	77.47	79.04	76.63	77.43	815,030	+0.18(+0.24%)
Oct 04, 2022	75.49	78.43	75.09	77.24	1,314,722	+3.34(+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.