Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	61.05	63.10	60.80	62.84	8,014,506	-0.08(-0.13%)
Dec 29, 2022	60.00	63.47	59.90	62.92	9,984,043	+3.84(+6.50%)
Dec 28, 2022	59.00	60.24	58.40	59.08	7,553,170	-0.78(-1.30%)
Dec 27, 2022	60.21	61.06	58.34	59.86	8,561,684	-1.03(-1.69%)
Dec 23, 2022	59.88	60.94	58.82	60.89	7,281,862	+0.30(+0.50%)
Dec 22, 2022	61.20	61.20	58.62	60.59	9,726,244	-1.99(-3.18%)
Dec 21, 2022	61.74	63.33	60.63	62.58	7,844,480	+1.17(+1.91%)
Dec 20, 2022	59.34	61.87	58.90	61.41	8,740,122	+0.97(+1.60%)
Dec 19, 2022	62.24	62.40	59.98	60.44	9,294,637	-2.07(-3.31%)
Dec 16, 2022	64.98	65.17	60.71	62.51	18,776,854	-3.38(-5.13%)
Dec 15, 2022	68.49	69.35	65.43	65.89	9,266,613	-5.36(-7.52%)
Dec 14, 2022	71.07	72.44	69.64	71.25	10,547,220	+0.22(+0.31%)
Dec 13, 2022	70.37	72.37	68.80	71.03	15,364,483	+4.83(+7.30%)
Dec 12, 2022	63.79	66.71	63.36	66.20	9,094,642	+1.60(+2.48%)
Dec 09, 2022	63.10	65.83	63.10	64.60	8,418,264	+1.23(+1.94%)
Dec 08, 2022	61.60	63.70	60.50	63.37	7,826,206	+2.30(+3.77%)
Dec 07, 2022	60.83	61.85	59.62	61.07	8,710,120	-0.23(-0.38%)
Dec 06, 2022	63.12	63.88	60.20	61.30	9,422,673	-1.84(-2.91%)
Dec 05, 2022	67.40	67.86	62.40	63.14	12,594,266	-5.04(-7.39%)
Dec 02, 2022	67.27	68.94	66.62	68.18	7,721,412	-0.99(-1.43%)
Dec 01, 2022	68.02	69.24	66.66	69.17	9,409,456	+1.40(+2.07%)
Nov 30, 2022	62.10	68.00	61.85	67.77	14,270,630	+5.66(+9.11%)
Nov 29, 2022	62.07	63.89	61.73	62.11	8,210,781	+0.74(+1.21%)
Nov 28, 2022	61.91	63.83	61.12	61.37	7,239,891	-2.01(-3.17%)
Nov 25, 2022	63.99	63.99	62.51	63.38	4,168,823	-0.54(-0.84%)
Nov 23, 2022	62.64	64.26	61.92	63.92	8,194,483	+1.20(+1.91%)
Nov 22, 2022	61.53	63.07	60.10	62.72	8,993,181	+0.87(+1.41%)
Nov 21, 2022	64.60	64.94	60.80	61.85	12,234,049	-3.97(-6.03%)
Nov 18, 2022	69.04	69.32	65.14	65.82	9,734,592	-2.17(-3.19%)
Nov 17, 2022	67.02	68.92	66.29	67.99	9,251,137	-1.56(-2.24%)
Nov 16, 2022	71.63	72.92	68.61	69.55	11,748,595	-3.83(-5.22%)
Nov 15, 2022	74.77	75.77	72.02	73.38	13,327,201	+3.11(+4.43%)
Nov 14, 2022	70.25	72.35	69.44	70.27	11,807,212	-1.39(-1.94%)
Nov 11, 2022	65.09	72.43	64.37	71.66	21,128,136	+4.26(+6.32%)
Nov 10, 2022	63.09	68.59	63.09	67.40	28,609,444	+10.19(+17.81%)
Nov 09, 2022	60.40	60.48	57.09	57.21	18,902,596	-5.30(-8.48%)
Nov 08, 2022	63.19	65.80	60.16	62.51	26,530,896	-0.16(-0.26%)
Nov 07, 2022	62.17	64.75	61.37	62.67	22,848,632	+2.56(+4.26%)
Nov 04, 2022	60.35	63.70	57.66	60.11	44,573,340	+6.20(+11.50%)
Nov 03, 2022	53.40	55.10	51.34	53.91	20,703,324	-0.73(-1.34%)
Nov 02, 2022	58.64		54.51	54.64	15,344,813	-4.36(-7.39%)
Nov 01, 2022	62.28	62.83	58.62	59.00	12,003,263	-1.07(-1.78%)
Oct 31, 2022	61.25	61.94	59.87	60.07	10,540,307	-1.22(-1.99%)
Oct 28, 2022	59.61	61.33	58.77	61.29	10,612,226	+1.03(+1.71%)
Oct 27, 2022	60.23	61.93	59.52	60.26	9,596,591	+0.79(+1.33%)
Oct 26, 2022	58.24	62.48	57.97	59.47	12,551,860	-0.19(-0.32%)
Oct 25, 2022	56.96	60.32	56.96	59.66	12,980,269	+2.67(+4.69%)
Oct 24, 2022	55.62	57.71	53.97	56.99	12,590,641	+1.00(+1.79%)
Oct 21, 2022	54.00	56.33	52.34	55.99	13,987,725	+0.81(+1.47%)
Oct 20, 2022	53.95	57.64	53.66	55.18	12,543,905	+1.24(+2.30%)
Oct 19, 2022	56.55	56.55	53.49	53.94	13,601,764	-3.33(-5.81%)
Oct 18, 2022	58.93	59.74	55.51	57.27	15,224,794	+1.35(+2.41%)
Oct 17, 2022	53.60	56.77	53.35	55.92	15,337,066	+4.41(+8.56%)
Oct 14, 2022	57.00	58.28	51.45	51.51	16,298,608	-4.72(-8.39%)
Oct 13, 2022	53.03	56.59	51.89	56.23	18,313,376	+0.09(+0.16%)
Oct 12, 2022	53.59	56.55	52.43	56.14	16,640,374	+2.69(+5.03%)
Oct 11, 2022	56.22	56.34	52.67	53.45	18,191,400	-3.17(-5.60%)
Oct 10, 2022	57.42	57.88	55.52	56.62	9,649,564	-0.79(-1.38%)
Oct 07, 2022	59.86	60.45	56.89	57.41	11,231,978	-4.52(-7.30%)
Oct 06, 2022	61.79	63.44	61.29	61.93	8,287,330	-0.22(-0.35%)
Oct 05, 2022	60.70	62.62	59.89	62.15	10,633,476	-0.26(-0.42%)
Oct 04, 2022	58.28	63.14	58.15	62.41	22,457,638	+6.63(+11.89%)

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.