Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.64	85.18	82.35	85.18	500,478	+1.49(+1.78%)
Nov 29, 2022	83.15	83.85	82.96	83.69	1,283,745	+0.58(+0.69%)
Nov 28, 2022	84.02	84.43	82.98	83.11	353,870	-1.54(-1.82%)
Nov 25, 2022	84.27	84.72	84.23	84.65	140,677	+0.37(+0.44%)
Nov 23, 2022	83.85	84.47	83.85	84.27	229,354	+0.29(+0.34%)
Nov 22, 2022	83.51	84.02	83.50	83.98	226,598	+0.87(+1.05%)
Nov 21, 2022	82.62	83.24	82.62	83.11	334,851	+0.26(+0.31%)
Nov 18, 2022	83.39	83.60	82.22	82.85	899,247	+0.58(+0.70%)
Nov 17, 2022	81.82	83.93	81.55	82.27	852,831	-0.53(-0.64%)
Nov 16, 2022	83.25	83.43	82.61	82.80	495,037	-0.57(-0.68%)
Nov 15, 2022	84.08	84.44	82.65	83.37	1,112,297	+0.22(+0.27%)
Nov 14, 2022	84.12	84.29	83.13	83.15	864,951	-1.41(-1.67%)
Nov 11, 2022	84.42	85.05	84.04	84.56	702,257	+0.53(+0.63%)
Nov 10, 2022	82.29	84.15	82.29	84.03	615,290	+4.17(+5.22%)
Nov 09, 2022	80.82	81.08	79.72	79.86	335,308	-1.41(-1.74%)
Nov 08, 2022	81.09	81.81	80.52	81.27	482,279	+0.29(+0.36%)
Nov 07, 2022	80.76	81.02	80.24	80.98	895,511	+0.77(+0.96%)
Nov 04, 2022	79.69	80.55	79.06	80.22	410,923	+1.60(+2.03%)
Nov 03, 2022	78.61	79.25	78.04	78.62	278,600	-0.87(-1.09%)
Nov 02, 2022	80.44		79.41	79.48	484,545	-1.11(-1.37%)
Nov 01, 2022	80.91	81.13	80.22	80.59	446,221	+0.34(+0.42%)
Oct 31, 2022	80.27	80.75	80.10	80.25	558,697	-0.44(-0.55%)
Oct 28, 2022	78.88	80.75	78.83	80.70	501,835	+2.03(+2.58%)
Oct 27, 2022	78.72	79.57	78.59	78.67	351,626	+0.65(+0.84%)
Oct 26, 2022	77.98	78.92	77.93	78.01	303,818	+0.20(+0.26%)
Oct 25, 2022	76.38	77.97	76.29	77.81	322,712	+1.06(+1.38%)
Oct 24, 2022	76.17	77.07	75.98	76.75	373,376	+1.00(+1.32%)
Oct 21, 2022	73.78	75.84	73.47	75.75	322,337	+1.97(+2.67%)
Oct 20, 2022	74.91	75.66	73.54	73.78	470,186	-1.35(-1.79%)
Oct 19, 2022	75.70	76.21	74.64	75.13	449,566	-1.23(-1.61%)
Oct 18, 2022	76.97	77.27	75.55	76.36	880,216	+1.15(+1.53%)
Oct 17, 2022	74.95	75.67	74.81	75.21	702,985	+1.77(+2.41%)
Oct 14, 2022	75.30	76.22	73.26	73.44	447,013	-1.19(-1.60%)
Oct 13, 2022	70.50	74.88	70.14	74.63	3,664,103	+2.82(+3.92%)
Oct 12, 2022	71.94	72.64	71.52	71.81	1,786,857	-0.13(-0.19%)
Oct 11, 2022	72.31	73.10	71.60	71.95	1,072,858	-0.82(-1.12%)
Oct 10, 2022	73.36	73.67	72.34	72.76	1,053,430	-0.27(-0.37%)
Oct 07, 2022	74.17	74.37	72.66	73.03	499,429	-1.86(-2.48%)
Oct 06, 2022	75.36	75.94	74.71	74.89	1,200,590	-0.96(-1.27%)
Oct 05, 2022	75.27	76.15	74.95	75.85	442,173	-0.61(-0.79%)
Oct 04, 2022	74.65	76.49	74.65	76.46	1,649,266	+3.00(+4.08%)
Oct 03, 2022	72.32	73.85	71.43	73.46	956,833	+1.89(+2.65%)
Sep 30, 2022	72.22	73.17	71.42	71.56	650,205	-0.67(-0.93%)
Sep 29, 2022	72.43	72.51	71.35	72.24	656,673	-0.99(-1.35%)
Sep 28, 2022	71.99	73.66	71.86	73.23	1,031,470	+1.42(+1.98%)
Sep 27, 2022	72.82	73.13	71.11	71.80	2,362,999	-0.32(-0.44%)
Sep 26, 2022	72.79	73.49	71.69	72.12	1,416,298	-1.22(-1.67%)
Sep 23, 2022	73.75	73.93	72.29	73.34	774,513	-1.28(-1.72%)
Sep 22, 2022	76.12	76.26	74.48	74.62	810,883	-1.41(-1.86%)
Sep 21, 2022	77.90	78.34	76.01	76.03	383,804	-1.51(-1.95%)
Sep 20, 2022	78.07	78.17	76.86	77.54	756,859	-1.11(-1.41%)
Sep 19, 2022	76.96	78.72	76.90	78.65	366,473	+0.90(+1.15%)
Sep 16, 2022	77.59	77.86	76.94	77.75	610,589	-0.75(-0.96%)
Sep 15, 2022	78.16	79.46	78.10	78.51	358,963	+0.24(+0.31%)
Sep 14, 2022	78.58	78.82	77.52	78.27	355,622	-0.06(-0.07%)
Sep 13, 2022	79.74	79.98	78.10	78.33	537,151	-3.03(-3.72%)
Sep 12, 2022	80.97	81.79	80.91	81.36	269,246	+0.73(+0.90%)
Sep 09, 2022	80.28	80.84	80.22	80.63	709,929	+0.82(+1.03%)
Sep 08, 2022	78.02	79.87	77.80	79.81	385,620	+1.28(+1.63%)
Sep 07, 2022	76.74	78.59	76.62	78.53	530,089	+1.54(+2.00%)
Sep 06, 2022	77.61	77.76	76.26	76.99	413,328	-0.24(-0.31%)
Sep 02, 2022	78.62	79.29	76.87	77.23	346,506	-0.59(-0.76%)

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.