Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	69.98	70.98	69.73	70.85	201,382	-0.23(-0.32%)
Dec 29, 2022	70.42	71.90	70.42	71.08	190,107	+1.84(+2.65%)
Dec 28, 2022	70.55	71.76	69.21	69.24	201,632	-1.82(-2.56%)
Dec 27, 2022	70.93	71.43	70.12	71.06	166,312	-0.13(-0.18%)
Dec 23, 2022	71.14	71.65	70.42	71.19	238,372	-0.35(-0.48%)
Dec 22, 2022	71.26	71.85	69.75	71.53	315,830	-1.29(-1.78%)
Dec 21, 2022	71.84	73.51	71.84	72.83	254,717	+1.68(+2.36%)
Dec 20, 2022	70.48	72.54	69.84	71.15	282,024	-0.09(-0.12%)
Dec 19, 2022	70.93	71.47	69.80	71.24	390,291	+0.38(+0.53%)
Dec 16, 2022	71.17	72.34	69.84	70.86	693,392	-1.10(-1.52%)
Dec 15, 2022	73.24	73.43	71.28	71.96	264,879	-2.67(-3.57%)
Dec 14, 2022	76.69	77.25	74.26	74.62	238,295	-2.23(-2.90%)
Dec 13, 2022	79.25	80.17	75.85	76.86	267,976	+1.01(+1.33%)
Dec 12, 2022	74.96	76.03	74.39	75.85	205,142	+0.95(+1.27%)
Dec 09, 2022	74.85	75.93	74.14	74.90	270,641	-0.15(-0.20%)
Dec 08, 2022	73.21	75.13	73.21	75.05	328,881	+2.27(+3.12%)
Dec 07, 2022	72.13	73.49	71.78	72.78	358,038	+0.20(+0.27%)
Dec 06, 2022	75.14	75.18	71.59	72.58	523,168	-2.56(-3.41%)
Dec 05, 2022	77.36	77.43	74.54	75.14	576,177	-2.93(-3.76%)
Dec 02, 2022	77.05	78.42	76.79	78.07	342,707	-1.17(-1.47%)
Dec 01, 2022	80.39	80.73	77.87	79.24	461,458	-0.27(-0.34%)
Nov 30, 2022	75.97	79.80	75.12	79.50	664,697	+3.67(+4.85%)
Nov 29, 2022	75.14	76.62	73.66	75.83	365,187	+0.69(+0.92%)
Nov 28, 2022	76.00	76.86	74.88	75.14	322,805	-1.69(-2.19%)
Nov 25, 2022	76.38	77.28	76.38	76.82	120,005	-0.39(-0.51%)
Nov 23, 2022	75.19	77.25	75.00	77.22	277,798	+1.82(+2.42%)
Nov 22, 2022	74.13	75.50	73.07	75.39	314,177	+2.02(+2.75%)
Nov 21, 2022	75.09	76.19	73.33	73.37	364,760	-4.21(-5.42%)
Nov 18, 2022	78.79	78.85	76.79	77.58	317,356	+0.01(+0.01%)
Nov 17, 2022	76.66	79.20	75.38	77.57	431,378	-0.83(-1.06%)
Nov 16, 2022	78.21	79.08	76.83	78.40	736,229	-1.36(-1.71%)
Nov 15, 2022	78.27	80.19	77.23	79.76	465,089	+4.17(+5.52%)
Nov 14, 2022	76.43	77.23	74.68	75.59	409,179	-1.28(-1.67%)
Nov 11, 2022	75.62	77.42	73.78	76.87	460,941	+1.13(+1.50%)
Nov 10, 2022	72.81	75.81	71.97	75.74	340,620	+6.81(+9.88%)
Nov 09, 2022	69.52	70.09	68.90	68.93	404,470	-1.86(-2.63%)
Nov 08, 2022	69.05	71.16	68.70	70.79	562,246	+2.23(+3.25%)
Nov 07, 2022	65.53	68.56	65.15	68.56	889,252	+3.38(+5.19%)
Nov 04, 2022	63.32	65.46	62.73	65.18	554,945	+3.99(+6.52%)
Nov 03, 2022	61.41	63.96	58.31	61.19	1,056,591	-4.21(-6.43%)
Nov 02, 2022	66.34	68.34	65.31	65.40	631,935	-1.18(-1.78%)
Nov 01, 2022	67.22	68.30	66.33	66.58	617,144	+0.84(+1.27%)
Oct 31, 2022	65.60	66.42	64.11	65.75	413,908	-0.62(-0.94%)
Oct 28, 2022	64.64	66.45	64.64	66.37	359,432	+2.02(+3.14%)
Oct 27, 2022	65.94	66.21	64.04	64.35	267,930	-0.83(-1.27%)
Oct 26, 2022	65.08	66.72	64.34	65.17	214,803	-0.59(-0.90%)
Oct 25, 2022	64.73	66.52	64.69	65.77	208,969	+1.21(+1.88%)
Oct 24, 2022	64.56	65.18	63.33	64.55	190,419	+0.11(+0.17%)
Oct 21, 2022	63.08	64.65	62.17	64.45	325,625	+1.85(+2.96%)
Oct 20, 2022	62.54	64.23	62.21	62.59	247,817	+0.25(+0.40%)
Oct 19, 2022	62.63	63.42	61.70	62.35	359,002	-0.99(-1.56%)
Oct 18, 2022	65.57	66.17	62.54	63.33	319,555	-0.22(-0.34%)
Oct 17, 2022	63.54	63.95	62.35	63.55	443,353	+1.47(+2.37%)
Oct 14, 2022	65.02	65.02	61.98	62.08	354,049	-2.38(-3.69%)
Oct 13, 2022	59.63	64.84	59.14	64.46	486,717	+2.58(+4.17%)
Oct 12, 2022	62.25	62.63	61.30	61.87	345,613	-0.12(-0.19%)
Oct 11, 2022	62.15	62.62	60.91	61.99	455,142	-0.99(-1.57%)
Oct 10, 2022	64.55	64.55	61.60	62.98	308,154	-1.69(-2.61%)
Oct 07, 2022	67.02	67.57	64.19	64.66	347,871	-4.10(-5.96%)
Oct 06, 2022	67.94	69.33	67.94	68.76	306,178	+0.44(+0.65%)
Oct 05, 2022	66.03	68.65	65.83	68.32	266,253	+1.38(+2.06%)
Oct 04, 2022	67.09	67.52	66.44	66.94	399,261	+1.44(+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.