Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	82.61	83.74	80.88	83.66	226,388	+1.37(+1.67%)
Nov 29, 2022	82.02	83.03	81.66	82.29	161,207	+0.36(+0.44%)
Nov 28, 2022	81.16	83.48	81.02	81.93	256,768	-0.06(-0.07%)
Nov 25, 2022	82.29	82.58	81.79	81.99	72,216	+0.07(+0.08%)
Nov 23, 2022	80.71	82.46	80.13	81.92	151,545	+0.86(+1.05%)
Nov 22, 2022	81.40	82.08	80.84	81.07	197,767	+0.25(+0.31%)
Nov 21, 2022	80.29	81.43	80.29	80.82	178,903	-0.29(-0.36%)
Nov 18, 2022	81.81	81.81	80.04	81.11	210,418	+0.69(+0.85%)
Nov 17, 2022	80.52	81.10	77.87	80.42	246,187	-1.99(-2.41%)
Nov 16, 2022	85.01	85.67	82.20	82.41	200,733	-3.29(-3.84%)
Nov 15, 2022	85.05	86.46	84.38	85.70	165,909	+1.59(+1.89%)
Nov 14, 2022	83.16	86.34	82.36	84.11	254,330	+0.54(+0.64%)
Nov 11, 2022	82.77	84.13	82.13	83.57	185,154	+1.70(+2.08%)
Nov 10, 2022	79.39	81.90	78.76	81.87	201,574	+5.19(+6.77%)
Nov 09, 2022	78.36	79.62	76.29	76.68	148,121	-2.12(-2.69%)
Nov 08, 2022	79.23	80.80	78.28	78.80	287,534	-0.01(-0.01%)
Nov 07, 2022	77.53	79.19	76.94	78.81	118,590	+1.87(+2.43%)
Nov 04, 2022	76.67	76.99	75.03	76.94	174,002	+1.19(+1.58%)
Nov 03, 2022	76.32	76.76	74.34	75.75	138,132	-0.33(-0.43%)
Nov 02, 2022	78.20	79.32	75.91	76.08	277,642	-2.86(-3.63%)
Nov 01, 2022	77.99	79.22	76.45	78.94	274,607	+1.79(+2.32%)
Oct 31, 2022	76.06	78.74	75.64	77.15	315,701	+0.45(+0.58%)
Oct 28, 2022	75.94	79.13	74.30	76.70	442,980	+2.12(+2.84%)
Oct 27, 2022	75.22	75.86	74.08	74.58	369,520	-0.05(-0.07%)
Oct 26, 2022	73.13	75.62	72.12	74.63	185,330	+0.88(+1.20%)
Oct 25, 2022	73.17	74.37	73.17	73.75	157,275	+0.97(+1.34%)
Oct 24, 2022	71.81	73.10	71.59	72.78	206,791	+1.60(+2.25%)
Oct 21, 2022	70.33	71.50	69.51	71.17	275,478	+1.51(+2.17%)
Oct 20, 2022	72.06	72.20	67.51	69.66	303,524	-3.00(-4.13%)
Oct 19, 2022	74.17	74.70	71.92	72.67	151,684	-1.65(-2.22%)
Oct 18, 2022	74.38	75.37	73.52	74.32	207,728	+1.33(+1.83%)
Oct 17, 2022	72.78	73.72	72.27	72.98	200,950	+1.47(+2.06%)
Oct 14, 2022	73.05	73.69	71.39	71.51	197,879	-0.80(-1.10%)
Oct 13, 2022	69.34	72.83	68.58	72.31	178,043	+1.80(+2.55%)
Oct 12, 2022	70.41	71.85	69.78	70.51	165,390	+0.28(+0.40%)
Oct 11, 2022	70.08	71.14	69.51	70.23	181,064	-0.45(-0.63%)
Oct 10, 2022	70.93	71.45	69.91	70.68	129,953	+0.43(+0.61%)
Oct 07, 2022	71.30	71.30	69.66	70.25	156,648	-1.32(-1.85%)
Oct 06, 2022	70.57	72.48	70.57	71.57	183,803	+0.75(+1.05%)
Oct 05, 2022	71.10	72.27	70.47	70.83	257,673	-0.75(-1.04%)
Oct 04, 2022	71.51	72.38	70.45	71.57	323,690	+0.45(+0.63%)
Oct 03, 2022	68.78	71.83	68.77	71.12	254,278	+2.55(+3.71%)
Sep 30, 2022	70.20	70.99	68.45	68.58	261,585	-2.04(-2.89%)
Sep 29, 2022	69.95	70.89	69.61	70.62	178,076	-0.26(-0.36%)
Sep 28, 2022	69.44	71.31	68.88	70.88	197,378	+1.50(+2.16%)
Sep 27, 2022	67.93	69.80	67.67	69.38	259,989	+1.60(+2.36%)
Sep 26, 2022	67.87	69.05	67.38	67.77	282,399	-0.14(-0.20%)
Sep 23, 2022	69.74	70.14	67.43	67.91	291,867	-2.71(-3.84%)
Sep 22, 2022	70.32	71.16	70.04	70.63	407,385	-0.09(-0.13%)
Sep 21, 2022	71.43	72.28	70.62	70.72	247,984	-0.17(-0.24%)
Sep 20, 2022	72.25	73.38	70.09	70.89	255,731	-1.53(-2.11%)
Sep 19, 2022	71.04	73.67	71.02	72.42	265,280	+1.02(+1.43%)
Sep 16, 2022	71.94	72.69	69.49	71.39	626,869	-3.23(-4.33%)
Sep 15, 2022	75.49	77.69	74.15	74.62	182,594	-1.11(-1.47%)
Sep 14, 2022	76.46	76.74	75.16	75.74	177,642	-0.57(-0.74%)
Sep 13, 2022	77.26	77.87	75.95	76.30	180,238	-2.51(-3.18%)
Sep 12, 2022	79.13	79.62	78.49	78.81	211,241	+0.50(+0.63%)
Sep 09, 2022	77.37	79.28	76.98	78.31	260,351	+1.36(+1.77%)
Sep 08, 2022	77.62	77.84	76.22	76.95	313,309	-1.23(-1.58%)
Sep 07, 2022	77.15	78.48	74.69	78.18	243,968	+1.07(+1.39%)
Sep 06, 2022	77.05	77.77	76.09	77.11	379,552	+0.28(+0.36%)
Sep 02, 2022	78.77	79.90	76.75	76.83	237,053	-1.54(-1.97%)

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.