Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	63.59	64.31	63.45	64.30	2,748,102	-0.05(-0.07%)
Dec 29, 2022	63.43	64.76	63.12	64.35	3,448,183	+1.28(+2.03%)
Dec 28, 2022	63.54	64.14	62.51	63.07	2,668,383	-0.68(-1.07%)
Dec 27, 2022	63.21	64.16	62.64	63.75	3,555,274	+0.33(+0.52%)
Dec 23, 2022	62.93	63.97	62.54	63.42	2,405,240	+0.32(+0.51%)
Dec 22, 2022	62.43	63.26	61.54	63.10	5,596,475	-0.23(-0.36%)
Dec 21, 2022	64.41	64.59	63.12	63.33	6,178,466	-0.82(-1.29%)
Dec 20, 2022	63.53	64.40	63.50	64.15	5,779,921	+0.32(+0.50%)
Dec 19, 2022	65.48	65.89	63.50	63.83	7,245,651	-1.77(-2.70%)
Dec 16, 2022	65.70	66.97	65.33	65.60	12,290,741	-0.54(-0.82%)
Dec 15, 2022	70.13	70.97	65.49	66.14	15,852,732	-2.48(-3.62%)
Dec 14, 2022	69.03	69.70	67.57	68.62	4,626,721	-0.56(-0.81%)
Dec 13, 2022	69.59	70.39	68.83	69.18	8,605,449	+1.69(+2.50%)
Dec 12, 2022	66.39	67.66	65.82	67.50	5,926,449	+0.90(+1.35%)
Dec 09, 2022	64.51	67.20	64.32	66.60	12,977,031	+0.45(+0.69%)
Dec 08, 2022	65.55	66.45	65.40	66.14	5,944,558	+0.98(+1.50%)
Dec 07, 2022	65.26	65.60	63.42	65.16	9,683,221	-0.47(-0.72%)
Dec 06, 2022	68.24	68.52	64.71	65.64	10,235,878	-2.96(-4.31%)
Dec 05, 2022	69.03	69.67	68.34	68.59	7,816,803	-1.12(-1.61%)
Dec 02, 2022	68.48	70.60	68.33	69.71	9,287,257	+0.83(+1.20%)
Dec 01, 2022	68.42	69.94	68.10	68.88	8,610,847	+0.56(+0.83%)
Nov 30, 2022	63.94	68.36	63.73	68.32	14,717,134	+4.75(+7.48%)
Nov 29, 2022	61.84	64.65	61.70	63.56	8,896,019	+1.88(+3.05%)
Nov 28, 2022	61.49	63.23	61.34	61.68	7,301,454	-0.42(-0.68%)
Nov 25, 2022	62.12	62.29	61.46	62.11	2,549,744	+0.05(+0.08%)
Nov 23, 2022	60.86	62.69	60.83	62.06	7,405,822	+0.70(+1.14%)
Nov 22, 2022	58.24	61.52	58.15	61.36	9,456,020	+3.42(+5.90%)
Nov 21, 2022	57.63	58.18	56.80	57.95	8,007,556	+0.14(+0.24%)
Nov 18, 2022	57.61	58.24	57.28	57.80	9,729,226	+0.33(+0.57%)
Nov 17, 2022	57.11	58.17	57.11	57.47	8,143,765	-0.81(-1.39%)
Nov 16, 2022	59.65	59.91	58.19	58.28	7,168,958	-1.84(-3.05%)
Nov 15, 2022	62.13	62.48	59.66	60.12	7,060,236	-0.61(-1.01%)
Nov 14, 2022	61.00	61.87	60.13	60.73	10,913,366	-0.83(-1.35%)
Nov 11, 2022	60.62	62.08	59.52	61.56	8,785,675	+1.32(+2.19%)
Nov 10, 2022	60.96	61.53	59.91	60.24	9,509,499	+2.15(+3.69%)
Nov 09, 2022	58.49	59.08	57.89	58.10	8,675,615	-0.89(-1.52%)
Nov 08, 2022	58.58	59.81	58.20	58.99	6,892,451	+0.77(+1.33%)
Nov 07, 2022	57.42	58.41	55.46	58.22	9,969,668	+1.58(+2.79%)
Nov 04, 2022	54.22	56.83	53.66	56.64	23,492,070	+2.81(+5.23%)
Nov 03, 2022	63.56	64.35	53.21	53.82	28,579,018	-20.98(-28.05%)
Nov 02, 2022	77.93		74.51	74.80	7,320,521	-3.36(-4.30%)
Nov 01, 2022	79.00	79.23	77.63	78.16	4,258,514	+0.05(+0.06%)
Oct 31, 2022	79.61	79.72	77.16	78.12	7,192,974	-1.80(-2.25%)
Oct 28, 2022	78.43	80.18	78.27	79.91	6,969,784	+1.71(+2.19%)
Oct 27, 2022	77.37	78.65	76.21	78.20	7,991,128	+0.88(+1.14%)
Oct 26, 2022	75.61	77.99	75.60	77.32	5,583,522	+2.06(+2.74%)
Oct 25, 2022	73.48	75.30	73.48	75.26	6,047,352	+1.84(+2.50%)
Oct 24, 2022	73.32	73.82	72.25	73.42	3,467,961	+0.16(+0.22%)
Oct 21, 2022	71.76	73.51	70.43	73.26	5,005,992	+1.20(+1.67%)
Oct 20, 2022	72.44	73.32	71.69	72.06	3,278,103	-0.17(-0.23%)
Oct 19, 2022	73.08	73.24	71.93	72.22	3,525,052	-1.28(-1.74%)
Oct 18, 2022	74.16	74.56	72.49	73.50	5,937,302	+1.00(+1.38%)
Oct 17, 2022	73.33	73.58	72.27	72.51	4,704,001	+0.84(+1.17%)
Oct 14, 2022	72.48	72.97	71.46	71.67	5,020,888	+0.13(+0.18%)
Oct 13, 2022	68.24	72.05	68.12	71.54	4,282,728	+2.09(+3.01%)
Oct 12, 2022	69.59	70.22	68.74	69.45	4,341,733	-0.47(-0.67%)
Oct 11, 2022	70.77	71.10	69.34	69.92	6,377,151	-1.36(-1.91%)
Oct 10, 2022	72.61	72.61	70.84	71.28	4,573,436	-1.29(-1.78%)
Oct 07, 2022	72.09	72.76	71.69	72.57	5,124,849	-0.52(-0.71%)
Oct 06, 2022	74.46	75.06	73.01	73.09	4,711,898	-1.84(-2.45%)
Oct 05, 2022	74.07	75.42	73.78	74.93	2,960,209	+0.06(+0.08%)
Oct 04, 2022	73.30	75.25	72.86	74.87	3,506,420	+3.01(+4.19%)

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.