Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	80.57	83.11	79.70	83.10	401,093	+2.62(+3.25%)
Nov 29, 2022	80.10	80.99	80.09	80.48	250,829	+0.65(+0.81%)
Nov 28, 2022	81.93	81.93	79.78	79.83	648,971	-3.06(-3.69%)
Nov 25, 2022	82.57	82.99	82.40	82.89	73,457	+0.43(+0.52%)
Nov 23, 2022	83.02	83.46	81.97	82.46	229,584	-0.52(-0.63%)
Nov 22, 2022	82.66	83.09	81.88	82.98	260,836	+0.96(+1.17%)
Nov 21, 2022	82.14	83.09	82.01	82.02	401,363	-0.59(-0.71%)
Nov 18, 2022	83.25	83.37	82.15	82.60	538,522	+0.64(+0.78%)
Nov 17, 2022	81.29	82.09	80.26	81.97	524,846	-0.47(-0.57%)
Nov 16, 2022	81.74	82.76	81.25	82.44	1,015,226	-0.02(-0.02%)
Nov 15, 2022	81.04	83.06	81.04	82.46	758,320	+2.65(+3.32%)
Nov 14, 2022	80.16	81.31	79.79	79.81	441,626	-1.14(-1.40%)
Nov 11, 2022	79.14	81.76	79.14	80.95	464,903	+1.93(+2.44%)
Nov 10, 2022	77.51	79.03	76.95	79.02	542,884	+4.94(+6.67%)
Nov 09, 2022	74.38	75.83	74.07	74.08	380,536	-1.24(-1.65%)
Nov 08, 2022	76.25	76.72	74.69	75.32	286,768	-0.76(-1.00%)
Nov 07, 2022	74.70	76.13	74.29	76.09	386,215	+1.98(+2.67%)
Nov 04, 2022	71.81	74.72	71.61	74.11	495,068	+3.06(+4.30%)
Nov 03, 2022	70.73	72.81	68.56	71.05	792,988	-1.93(-2.65%)
Nov 02, 2022	75.28		72.71	72.98	663,551	-2.75(-3.64%)
Nov 01, 2022	75.66	76.12	75.00	75.73	302,647	+0.87(+1.17%)
Oct 31, 2022	74.84	75.74	74.24	74.86	349,866	-0.57(-0.75%)
Oct 28, 2022	73.14	75.58	72.41	75.43	427,841	+2.68(+3.68%)
Oct 27, 2022	72.77	74.26	72.64	72.76	324,834	+0.49(+0.68%)
Oct 26, 2022	72.48	73.50	72.14	72.27	500,098	-0.09(-0.12%)
Oct 25, 2022	70.10	72.73	70.10	72.35	406,942	+2.07(+2.94%)
Oct 24, 2022	69.75	70.67	69.52	70.29	312,189	+0.82(+1.19%)
Oct 21, 2022	67.21	69.84	66.64	69.46	259,658	+2.53(+3.78%)
Oct 20, 2022	68.71	69.46	66.61	66.93	254,838	-1.56(-2.28%)
Oct 19, 2022	68.75	69.32	67.58	68.49	240,266	-1.16(-1.66%)
Oct 18, 2022	70.42	70.57	69.00	69.65	312,740	+1.26(+1.85%)
Oct 17, 2022	67.19	68.49	67.16	68.38	306,620	+2.59(+3.93%)
Oct 14, 2022	67.38	67.99	65.41	65.80	257,858	-1.27(-1.90%)
Oct 13, 2022	63.97	67.93	63.22	67.07	463,897	+1.46(+2.23%)
Oct 12, 2022	66.65	66.65	65.52	65.61	329,693	-0.91(-1.37%)
Oct 11, 2022	66.91	67.36	65.82	66.52	691,173	-0.99(-1.47%)
Oct 10, 2022	68.32	68.65	67.05	67.51	294,577	-0.57(-0.83%)
Oct 07, 2022	69.40	69.75	67.66	68.08	385,387	-2.21(-3.14%)
Oct 06, 2022	69.82	70.54	69.50	70.29	431,804	+0.25(+0.36%)
Oct 05, 2022	68.69	70.48	68.62	70.03	346,130	+0.32(+0.46%)
Oct 04, 2022	68.03	70.04	68.03	69.71	485,718	+2.92(+4.37%)
Oct 03, 2022	65.01	67.15	64.44	66.79	478,195	+2.75(+4.30%)
Sep 30, 2022	64.71	65.66	63.81	64.03	500,405	-0.46(-0.71%)
Sep 29, 2022	65.69	65.91	63.86	64.49	549,444	-2.21(-3.32%)
Sep 28, 2022	65.64	67.15	65.05	66.71	251,754	+1.81(+2.79%)
Sep 27, 2022	66.09	66.58	64.00	64.90	288,533	-0.29(-0.45%)
Sep 26, 2022	65.12	66.34	64.75	65.19	309,333	-0.37(-0.57%)
Sep 23, 2022	66.26	66.39	64.61	65.56	203,555	-1.53(-2.28%)
Sep 22, 2022	68.08	68.32	66.89	67.09	225,498	-1.24(-1.82%)
Sep 21, 2022	69.92	70.35	68.34	68.34	293,094	-0.90(-1.30%)
Sep 20, 2022	69.78	69.78	68.58	69.24	467,956	-1.12(-1.59%)
Sep 19, 2022	68.56	70.63	68.56	70.35	465,846	+1.25(+1.82%)
Sep 16, 2022	69.88	70.18	68.34	69.10	974,605	-1.75(-2.48%)
Sep 15, 2022	71.53	72.34	70.56	70.85	212,629	-1.07(-1.49%)
Sep 14, 2022	72.32	72.32	70.91	71.92	383,087	-0.37(-0.52%)
Sep 13, 2022	73.90	74.13	72.15	72.29	368,279	-3.69(-4.86%)
Sep 12, 2022	74.87	76.39	74.87	75.99	544,732	+1.80(+2.43%)
Sep 09, 2022	73.20	74.39	72.77	74.19	357,834	+1.83(+2.53%)
Sep 08, 2022	71.20	72.37	70.98	72.35	325,902	+0.25(+0.35%)
Sep 07, 2022	70.05	72.25	69.90	72.10	270,178	+1.53(+2.17%)
Sep 06, 2022	70.88	70.83	69.65	70.57	247,262	+0.03(+0.04%)
Sep 02, 2022	72.03	72.56	70.17	70.54	253,763	-0.57(-0.80%)

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.