Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	74.15	75.58	73.02	75.34	2,313,206	+0.94(+1.27%)
Nov 29, 2022	73.82	74.79	73.79	74.40	1,286,199	+0.58(+0.78%)
Nov 28, 2022	74.30	74.68	73.63	73.82	999,148	-0.94(-1.26%)
Nov 25, 2022	73.86	74.91	73.66	74.77	404,954	+0.91(+1.23%)
Nov 23, 2022	73.76	74.14	73.40	73.86	757,833	+0.08(+0.12%)
Nov 22, 2022	72.66	73.82	72.55	73.78	906,775	+1.45(+2.00%)
Nov 21, 2022	72.83	72.85	71.90	72.33	998,964	-0.60(-0.82%)
Nov 18, 2022	72.82	73.46	72.54	72.93	1,253,814	+0.92(+1.27%)
Nov 17, 2022	71.23	72.14	70.20	72.01	946,084	+0.05(+0.07%)
Nov 16, 2022	72.47	72.70	71.37	71.96	1,388,211	-0.77(-1.06%)
Nov 15, 2022	73.11	73.54	71.93	72.74	1,594,289	+0.58(+0.80%)
Nov 14, 2022	72.81	73.56	72.16	72.16	1,247,857	-1.06(-1.44%)
Nov 11, 2022	71.70	73.64	71.35	73.22	1,713,415	+2.27(+3.20%)
Nov 10, 2022	71.57	71.93	70.45	70.95	1,551,326	+1.65(+2.39%)
Nov 09, 2022	69.33	70.47	68.86	69.30	1,283,103	-0.70(-1.00%)
Nov 08, 2022	68.96	71.00	68.91	70.00	1,260,237	+1.17(+1.70%)
Nov 07, 2022	68.43	68.92	67.65	68.83	1,392,019	+0.60(+0.89%)
Nov 04, 2022	68.05	68.62	66.92	68.22	994,775	+1.02(+1.52%)
Nov 03, 2022	66.71	67.43	65.88	67.20	1,216,548	-0.46(-0.68%)
Nov 02, 2022	68.50		67.61	67.66	1,354,441	-1.39(-2.01%)
Nov 01, 2022	69.19	69.66	68.71	69.05	1,070,163	+0.33(+0.48%)
Oct 31, 2022	68.23	68.91	67.82	68.72	1,825,497	+0.15(+0.22%)
Oct 28, 2022	67.21	68.80	67.13	68.57	1,570,072	+1.36(+2.02%)
Oct 27, 2022	67.93	68.41	67.08	67.21	1,370,858	-0.23(-0.34%)
Oct 26, 2022	68.01	68.29	67.14	67.44	1,963,510	-0.30(-0.45%)
Oct 25, 2022	67.04	68.00	66.67	67.74	1,403,403	+0.35(+0.52%)
Oct 24, 2022	66.66	67.66	66.34	67.39	1,668,154	+1.10(+1.65%)
Oct 21, 2022	64.24	66.38	64.08	66.29	2,306,778	+2.09(+3.25%)
Oct 20, 2022	64.79	65.74	63.70	64.21	1,627,938	-0.42(-0.64%)
Oct 19, 2022	67.07	67.07	63.82	64.62	3,686,539	-0.82(-1.26%)
Oct 18, 2022	66.25	66.92	64.54	65.44	3,149,487	+1.66(+2.61%)
Oct 17, 2022	63.84	64.76	63.33	63.78	2,094,443	+0.80(+1.28%)
Oct 14, 2022	64.47	65.11	62.71	62.98	1,577,002	-1.13(-1.77%)
Oct 13, 2022	61.29	64.47	60.56	64.11	1,746,763	+2.06(+3.32%)
Oct 12, 2022	61.09	62.55	60.81	62.05	1,634,847	+0.88(+1.44%)
Oct 11, 2022	61.22	62.33	60.59	61.17	1,413,169	-0.05(-0.08%)
Oct 10, 2022	61.86	61.90	60.54	61.22	827,276	-0.17(-0.28%)
Oct 07, 2022	61.53	61.91	60.89	61.39	1,401,647	-0.77(-1.23%)
Oct 06, 2022	62.51	62.96	61.82	62.16	1,414,155	-0.48(-0.77%)
Oct 05, 2022	62.11	62.91	61.54	62.64	1,345,118	-0.54(-0.85%)
Oct 04, 2022	61.07	63.26	60.57	63.18	2,178,356	+3.13(+5.21%)
Oct 03, 2022	60.31	60.43	58.81	60.05	2,604,738	+0.45(+0.76%)
Sep 30, 2022	60.23	61.71	59.46	59.60	2,849,693	-0.35(-0.58%)
Sep 29, 2022	60.31	60.67	59.73	59.95	1,681,324	-0.99(-1.63%)
Sep 28, 2022	59.63	61.37	59.42	60.94	1,500,067	+1.59(+2.67%)
Sep 27, 2022	59.23	60.22	58.81	59.35	1,557,462	+0.86(+1.47%)
Sep 26, 2022	59.40	59.93	58.43	58.49	1,334,756	-1.25(-2.09%)
Sep 23, 2022	59.94	60.21	58.84	59.74	1,454,332	-0.84(-1.39%)
Sep 22, 2022	61.60	61.63	60.55	60.58	1,074,586	-0.81(-1.32%)
Sep 21, 2022	62.29	63.21	61.39	61.39	1,320,222	-0.40(-0.64%)
Sep 20, 2022	63.16	63.37	61.16	61.79	1,943,875	-1.79(-2.81%)
Sep 19, 2022	62.17	63.66	62.11	63.57	1,430,236	+0.94(+1.51%)
Sep 16, 2022	64.10	64.10	62.28	62.63	2,816,741	-1.83(-2.84%)
Sep 15, 2022	63.68	64.92	63.59	64.46	1,998,046	+0.77(+1.20%)
Sep 14, 2022	64.55	64.55	62.98	63.70	1,833,587	-0.72(-1.12%)
Sep 13, 2022	65.42	66.60	64.10	64.42	1,592,571	-2.46(-3.68%)
Sep 12, 2022	66.21	67.26	66.17	66.87	1,942,325	+1.05(+1.59%)
Sep 09, 2022	64.03	65.86	64.03	65.83	1,549,454	+2.36(+3.71%)
Sep 08, 2022	62.47	63.74	62.10	63.47	939,873	+0.52(+0.83%)
Sep 07, 2022	61.66	63.05	61.48	62.95	789,975	+1.29(+2.09%)
Sep 06, 2022	62.17	62.32	61.19	61.66	901,947	-0.29(-0.47%)
Sep 02, 2022	62.99	63.32	61.69	61.95	765,285	-0.36(-0.57%)

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.