Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	73.18	74.53	72.45	74.48	316,824	+0.44(+0.59%)
Dec 29, 2022	73.42	75.10	73.42	74.04	354,972	+1.52(+2.10%)
Dec 28, 2022	74.15	74.95	72.23	72.52	303,902	-1.78(-2.40%)
Dec 27, 2022	74.70	74.78	73.80	74.30	247,300	-0.67(-0.89%)
Dec 23, 2022	75.06	75.70	74.20	74.97	229,166	-0.65(-0.86%)
Dec 22, 2022	76.26	76.26	74.34	75.62	282,492	-1.81(-2.34%)
Dec 21, 2022	76.62	77.77	76.33	77.43	427,064	+1.43(+1.88%)
Dec 20, 2022	75.56	76.78	75.10	76.00	389,768	-0.15(-0.20%)
Dec 19, 2022	76.86	77.55	75.36	76.15	656,243	-0.66(-0.86%)
Dec 16, 2022	76.94	77.45	74.48	76.81	1,121,414	-0.57(-0.74%)
Dec 15, 2022	77.54	78.52	76.83	77.38	506,586	-1.17(-1.49%)
Dec 14, 2022	79.10	80.69	78.26	78.55	416,428	-0.85(-1.07%)
Dec 13, 2022	80.50	81.23	78.86	79.40	423,151	+1.61(+2.07%)
Dec 12, 2022	76.62	77.79	75.96	77.79	349,971	+0.94(+1.22%)
Dec 09, 2022	77.17	77.95	76.81	76.85	460,605	-0.85(-1.09%)
Dec 08, 2022	74.60	78.15	74.59	77.70	851,799	+3.66(+4.94%)
Dec 07, 2022	72.41	74.15	71.83	74.04	434,895	+0.82(+1.12%)
Dec 06, 2022	73.76	75.17	72.44	73.22	597,695	-0.32(-0.44%)
Dec 05, 2022	73.82	74.05	73.05	73.54	313,350	-0.55(-0.74%)
Dec 02, 2022	73.84	74.45	73.24	74.09	228,896	-1.05(-1.40%)
Dec 01, 2022	74.95	75.52	73.64	75.14	420,065	+0.43(+0.58%)
Nov 30, 2022	70.96	74.84	69.80	74.71	745,367	+3.75(+5.28%)
Nov 29, 2022	73.07	73.49	70.72	70.96	501,917	-1.89(-2.59%)
Nov 28, 2022	73.93	74.87	72.51	72.85	482,851	-2.26(-3.01%)
Nov 25, 2022	76.36	76.77	74.96	75.11	180,954	-1.82(-2.37%)
Nov 23, 2022	75.81	77.08	75.33	76.93	251,539	+1.02(+1.34%)
Nov 22, 2022	74.58	75.96	73.97	75.91	348,906	+2.11(+2.86%)
Nov 21, 2022	75.85	76.53	73.80	73.80	352,907	-2.90(-3.78%)
Nov 18, 2022	75.51	77.18	75.29	76.70	604,083	+2.35(+3.16%)
Nov 17, 2022	72.77	74.75	72.52	74.35	521,452	-0.12(-0.16%)
Nov 16, 2022	76.19	76.65	74.22	74.47	457,935	-2.75(-3.56%)
Nov 15, 2022	76.57	78.09	76.29	77.22	501,691	+2.37(+3.17%)
Nov 14, 2022	74.89	75.68	74.54	74.85	388,866	-0.07(-0.09%)
Nov 11, 2022	73.25	75.56	72.98	74.92	490,865	+1.67(+2.28%)
Nov 10, 2022	71.33	73.37	70.97	73.25	491,875	+4.75(+6.93%)
Nov 09, 2022	68.74	69.09	67.82	68.50	432,192	-0.94(-1.35%)
Nov 08, 2022	68.09	69.86	67.67	69.44	707,664	+2.01(+2.98%)
Nov 07, 2022	68.04	68.28	66.03	67.43	601,061	-0.74(-1.09%)
Nov 04, 2022	69.54	69.75	66.80	68.17	762,954	+1.02(+1.52%)
Nov 03, 2022	69.89	69.94	66.74	67.15	984,660	-3.75(-5.29%)
Nov 02, 2022	72.41	74.00	70.63	70.90	1,821,884	+3.05(+4.50%)
Nov 01, 2022	68.58	68.62	66.63	67.85	915,039	+0.73(+1.09%)
Oct 31, 2022	68.20	68.20	66.28	67.12	735,106	-1.66(-2.41%)
Oct 28, 2022	65.86	69.74	65.31	68.78	932,502	+3.63(+5.57%)
Oct 27, 2022	67.29	67.75	65.10	65.15	882,126	-1.78(-2.66%)
Oct 26, 2022	67.19	68.96	66.50	66.93	760,611	-1.41(-2.06%)
Oct 25, 2022	67.32	69.31	67.20	68.34	394,468	+0.67(+0.99%)
Oct 24, 2022	67.73	68.00	66.04	67.67	357,533	-0.13(-0.19%)
Oct 21, 2022	65.68	68.20	65.05	67.80	381,285	+2.33(+3.56%)
Oct 20, 2022	66.27	67.29	65.09	65.47	291,315	-0.19(-0.29%)
Oct 19, 2022	65.25	66.46	65.06	65.66	288,413	-0.06(-0.09%)
Oct 18, 2022	67.76	68.27	64.17	65.72	811,091	-0.29(-0.44%)
Oct 17, 2022	65.98	66.74	65.24	66.01	230,014	+1.43(+2.21%)
Oct 14, 2022	66.89	67.21	64.53	64.58	376,576	-2.25(-3.37%)
Oct 13, 2022	62.07	68.05	61.94	66.83	583,210	+2.95(+4.62%)
Oct 12, 2022	65.25	65.65	63.87	63.88	272,789	-1.67(-2.55%)
Oct 11, 2022	65.54	66.40	64.81	65.55	417,957	-0.90(-1.35%)
Oct 10, 2022	68.03	68.03	64.94	66.45	417,138	-1.64(-2.41%)
Oct 07, 2022	70.49	71.09	67.86	68.09	461,875	-3.60(-5.02%)
Oct 06, 2022	72.83	73.52	71.61	71.69	365,682	-1.38(-1.89%)
Oct 05, 2022	70.97	73.63	70.43	73.07	603,124	+1.45(+2.02%)
Oct 04, 2022	71.62	72.60	71.26	71.62	624,432	+1.87(+2.68%)

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.