Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	70.65	71.85	69.69	71.48	522,420	-0.75(-1.04%)
Dec 29, 2022	70.33	72.47	69.82	72.23	603,240	+2.98(+4.31%)
Dec 28, 2022	70.24	70.95	69.05	69.25	751,714	-0.87(-1.25%)
Dec 27, 2022	70.53	71.05	69.20	70.12	802,302	+0.02(+0.03%)
Dec 23, 2022	68.85	70.33	67.84	70.10	916,883	+1.11(+1.61%)
Dec 22, 2022	69.59	69.69	65.60	69.00	799,426	-2.09(-2.94%)
Dec 21, 2022	69.59	71.55	69.59	71.08	694,670	+3.45(+5.10%)
Dec 20, 2022	67.40	69.20	67.05	67.63	615,813	+0.58(+0.86%)
Dec 19, 2022	67.60	68.97	65.68	67.06	732,336	-0.41(-0.60%)
Dec 16, 2022	67.11	68.08	65.72	67.46	821,153	-1.80(-2.60%)
Dec 15, 2022	70.30	71.03	67.79	69.26	1,215,163	-4.29(-5.83%)
Dec 14, 2022	76.16	78.06	72.68	73.55	1,052,315	-2.99(-3.91%)
Dec 13, 2022	81.35	81.60	75.01	76.54	1,163,318	+0.73(+0.96%)
Dec 12, 2022	73.15	76.17	72.16	75.81	502,406	+2.72(+3.72%)
Dec 09, 2022	72.81	74.58	72.75	73.09	478,118	-0.65(-0.88%)
Dec 08, 2022	74.00	75.18	72.98	73.74	635,797	+0.37(+0.50%)
Dec 07, 2022	73.48	75.99	72.99	73.37	780,477	-1.12(-1.51%)
Dec 06, 2022	76.39	77.47	72.63	74.49	925,659	-1.94(-2.54%)
Dec 05, 2022	80.95	81.16	75.21	76.44	1,168,848	-6.23(-7.54%)
Dec 02, 2022	80.88	82.83	80.42	82.67	1,001,800	-1.16(-1.38%)
Dec 01, 2022	86.00	86.56	81.89	83.83	1,298,004	-1.49(-1.75%)
Nov 30, 2022	80.97	85.40	77.41	85.32	1,887,224	+4.00(+4.93%)
Nov 29, 2022	79.55	81.81	79.25	81.31	864,933	+1.44(+1.80%)
Nov 28, 2022	82.96	83.80	79.49	79.87	729,009	-4.48(-5.31%)
Nov 25, 2022	83.81	84.54	83.20	84.35	380,056	+1.00(+1.20%)
Nov 23, 2022	82.17	83.99	82.10	83.36	812,890	+0.89(+1.08%)
Nov 22, 2022	81.33	82.66	81.28	82.47	690,886	+2.43(+3.03%)
Nov 21, 2022	78.88	80.44	78.56	80.04	461,443	+0.77(+0.98%)
Nov 18, 2022	80.46	80.81	77.37	79.26	1,179,717	+1.70(+2.20%)
Nov 17, 2022	76.09	77.58	75.27	77.56	769,692	-1.28(-1.62%)
Nov 16, 2022	79.72	80.29	78.03	78.84	629,487	-1.02(-1.27%)
Nov 15, 2022	82.08	82.85	77.49	79.85	1,317,844	+0.55(+0.70%)
Nov 14, 2022	81.74	82.49	79.23	79.30	1,273,075	-3.74(-4.51%)
Nov 11, 2022	82.21	84.03	81.29	83.05	1,529,419	+1.92(+2.37%)
Nov 10, 2022	76.87	81.35	76.23	81.12	1,983,749	+10.74(+15.26%)
Nov 09, 2022	72.67	73.52	69.92	70.38	1,364,710	-3.70(-4.99%)
Nov 08, 2022	73.24	75.23	71.95	74.08	1,687,438	+1.25(+1.71%)
Nov 07, 2022	72.47	73.02	70.95	72.83	1,077,916	+1.94(+2.74%)
Nov 04, 2022	69.86	71.85	67.97	70.89	1,340,884	+3.82(+5.70%)
Nov 03, 2022	67.03	68.75	65.76	67.07	1,254,793	-2.26(-3.27%)
Nov 02, 2022	71.54		69.14	69.33	1,539,087	-2.81(-3.89%)
Nov 01, 2022	73.07	73.83	71.10	72.13	1,129,222	+0.81(+1.14%)
Oct 31, 2022	71.44	72.91	71.17	71.32	1,229,456	-1.45(-1.99%)
Oct 28, 2022	68.38	73.02	68.00	72.77	1,679,503	+4.96(+7.32%)
Oct 27, 2022	67.97	70.04	67.47	67.81	1,526,312	+1.56(+2.35%)
Oct 26, 2022	66.05	68.42	65.77	66.25	1,865,806	+0.54(+0.82%)
Oct 25, 2022	62.46	66.08	62.10	65.71	1,771,648	+2.24(+3.54%)
Oct 24, 2022	62.05	64.34	61.57	63.47	2,324,195	+2.49(+4.08%)
Oct 21, 2022	56.21	61.18	55.29	60.98	2,071,081	+4.93(+8.80%)
Oct 20, 2022	58.53	60.46	55.58	56.05	1,942,213	-2.99(-5.06%)
Oct 19, 2022	60.15	61.91	57.91	59.04	1,690,601	-2.94(-4.74%)
Oct 18, 2022	63.22	63.97	59.96	61.98	2,770,431	+2.98(+5.05%)
Oct 17, 2022	58.45	60.24	58.04	59.00	2,153,934	+4.03(+7.34%)
Oct 14, 2022	59.74	61.50	54.66	54.96	3,549,603	-2.85(-4.94%)
Oct 13, 2022	48.66	58.34	48.00	57.82	4,221,992	+6.26(+12.14%)
Oct 12, 2022	52.01	53.63	51.09	51.56	1,695,666	-0.43(-0.82%)
Oct 11, 2022	53.20	54.64	51.28	51.98	2,196,073	-2.16(-3.98%)
Oct 10, 2022	55.82	56.38	53.10	54.14	2,001,955	-0.79(-1.44%)
Oct 07, 2022	57.59	57.89	53.87	54.93	1,541,893	-4.15(-7.02%)
Oct 06, 2022	60.70	61.90	58.69	59.08	1,589,595	-2.67(-4.32%)
Oct 05, 2022	60.36	62.71	59.59	61.75	1,433,221	-1.44(-2.28%)
Oct 04, 2022	59.45	63.30	59.45	63.20	2,304,117	+6.45(+11.37%)

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.