Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	69.78	70.77	69.53	70.64	201,972	-0.23(-0.32%)
Dec 29, 2022	70.21	71.69	70.21	70.87	190,664	+1.83(+2.65%)
Dec 28, 2022	70.35	71.55	69.01	69.04	202,223	-1.81(-2.56%)
Dec 27, 2022	70.72	71.23	69.92	70.85	166,799	-0.13(-0.18%)
Dec 23, 2022	70.93	71.44	70.21	70.98	239,070	-0.34(-0.48%)
Dec 22, 2022	71.05	71.64	69.55	71.32	316,755	-1.29(-1.78%)
Dec 21, 2022	71.63	73.29	71.63	72.61	255,463	+1.67(+2.36%)
Dec 20, 2022	70.27	72.33	69.64	70.94	282,850	-0.09(-0.12%)
Dec 19, 2022	70.72	71.26	69.59	71.03	391,434	+0.37(+0.53%)
Dec 16, 2022	70.96	72.13	69.64	70.65	695,422	-1.09(-1.52%)
Dec 15, 2022	73.03	73.21	71.07	71.75	265,655	-2.66(-3.57%)
Dec 14, 2022	76.47	77.03	74.04	74.41	238,993	-2.23(-2.90%)
Dec 13, 2022	79.02	79.93	75.63	76.63	268,761	+1.00(+1.33%)
Dec 12, 2022	74.74	75.81	74.17	75.63	205,743	+0.95(+1.27%)
Dec 09, 2022	74.63	75.71	73.92	74.68	271,433	-0.15(-0.20%)
Dec 08, 2022	73.00	74.91	73.00	74.83	329,844	+2.27(+3.12%)
Dec 07, 2022	71.91	73.27	71.57	72.56	359,087	+0.20(+0.27%)
Dec 06, 2022	74.92	74.96	71.38	72.37	524,700	-2.55(-3.41%)
Dec 05, 2022	77.14	77.20	74.32	74.92	577,865	-2.93(-3.76%)
Dec 02, 2022	76.82	78.19	76.56	77.84	343,710	-1.16(-1.47%)
Dec 01, 2022	80.16	80.49	77.65	79.01	462,810	-0.27(-0.34%)
Nov 30, 2022	75.75	79.57	74.90	79.27	666,644	+3.66(+4.85%)
Nov 29, 2022	74.92	76.40	73.45	75.61	366,257	+0.69(+0.92%)
Nov 28, 2022	75.77	76.64	74.66	74.92	323,751	-1.68(-2.19%)
Nov 25, 2022	76.16	77.05	76.16	76.60	120,357	-0.39(-0.51%)
Nov 23, 2022	74.97	77.02	74.78	76.99	278,612	+1.82(+2.42%)
Nov 22, 2022	73.92	75.28	72.86	75.17	315,097	+2.01(+2.75%)
Nov 21, 2022	74.87	75.97	73.11	73.16	365,828	-4.20(-5.42%)
Nov 18, 2022	78.56	78.62	76.57	77.36	318,285	+0.01(+0.01%)
Nov 17, 2022	76.43	78.97	75.15	77.35	432,642	-0.83(-1.06%)
Nov 16, 2022	77.98	78.85	76.61	78.17	738,385	-1.36(-1.71%)
Nov 15, 2022	78.04	79.96	77.00	79.53	466,451	+4.16(+5.51%)
Nov 14, 2022	76.21	77.00	74.46	75.37	410,378	-1.28(-1.67%)
Nov 11, 2022	75.40	77.19	73.57	76.65	462,291	+1.13(+1.50%)
Nov 10, 2022	72.60	75.59	71.75	75.52	341,617	+6.79(+9.88%)
Nov 09, 2022	69.32	69.88	68.70	68.73	405,655	-1.86(-2.63%)
Nov 08, 2022	68.85	70.95	68.50	70.59	563,893	+2.22(+3.25%)
Nov 07, 2022	65.34	68.36	64.96	68.36	891,856	+3.37(+5.19%)
Nov 04, 2022	63.14	65.27	62.55	64.99	556,571	+3.98(+6.52%)
Nov 03, 2022	61.23	63.78	58.13	61.01	1,059,686	-4.20(-6.43%)
Nov 02, 2022	66.14	68.14	65.12	65.21	633,786	-1.18(-1.78%)
Nov 01, 2022	67.03	68.10	66.13	66.39	618,952	+0.84(+1.27%)
Oct 31, 2022	65.41	66.22	63.92	65.55	415,120	-0.62(-0.94%)
Oct 28, 2022	64.45	66.25	64.45	66.17	360,484	+2.01(+3.14%)
Oct 27, 2022	65.75	66.02	63.85	64.16	268,714	-0.83(-1.27%)
Oct 26, 2022	64.89	66.53	64.15	64.98	215,432	-0.59(-0.90%)
Oct 25, 2022	64.54	66.33	64.50	65.57	209,581	+1.21(+1.88%)
Oct 24, 2022	64.38	64.99	63.15	64.37	190,976	+0.11(+0.17%)
Oct 21, 2022	62.89	64.46	61.99	64.26	326,579	+1.85(+2.96%)
Oct 20, 2022	62.36	64.04	62.03	62.41	248,543	+0.25(+0.40%)
Oct 19, 2022	62.45	63.24	61.52	62.16	360,054	-0.98(-1.56%)
Oct 18, 2022	65.38	65.97	62.36	63.15	320,491	-0.22(-0.34%)
Oct 17, 2022	63.35	63.76	62.16	63.36	444,652	+1.46(+2.37%)
Oct 14, 2022	64.83	64.83	61.80	61.90	355,086	-2.37(-3.69%)
Oct 13, 2022	59.45	64.65	58.97	64.27	488,142	+2.57(+4.17%)
Oct 12, 2022	62.07	62.45	61.12	61.69	346,625	-0.12(-0.19%)
Oct 11, 2022	61.97	62.44	60.73	61.81	456,476	-0.98(-1.56%)
Oct 10, 2022	64.37	64.37	61.42	62.79	309,056	-1.68(-2.61%)
Oct 07, 2022	66.82	67.38	64.00	64.47	348,889	-4.09(-5.96%)
Oct 06, 2022	67.75	69.13	67.75	68.56	307,075	+0.44(+0.65%)
Oct 05, 2022	65.84	68.45	65.63	68.12	267,033	+1.38(+2.06%)
Oct 04, 2022	66.89	67.32	66.24	66.74	400,430	+1.43(+2.20%)

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.