Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	72.49	73.80	72.49	73.37	105,465	+3.03(+4.30%)
Nov 29, 2022	70.31	70.85	70.07	70.34	136,281	+2.77(+4.11%)
Nov 28, 2022	67.14	68.41	67.14	67.57	147,094	+0.43(+0.64%)
Nov 25, 2022	67.22	67.45	67.04	67.13	32,309	-1.14(-1.67%)
Nov 23, 2022	67.98	68.43	67.84	68.27	54,484	+0.62(+0.92%)
Nov 22, 2022	67.23	67.70	67.10	67.65	186,242	-0.57(-0.84%)
Nov 21, 2022	68.25	68.68	67.99	68.22	135,944	-1.12(-1.61%)
Nov 18, 2022	69.77	69.77	69.07	69.34	176,557	-1.57(-2.21%)
Nov 17, 2022	68.44	71.03	68.44	70.91	162,934	+1.03(+1.48%)
Nov 16, 2022	70.32	70.32	69.42	69.88	1,284,675	-1.03(-1.46%)
Nov 15, 2022	70.91	71.39	70.43	70.91	440,976	+3.16(+4.66%)
Nov 14, 2022	68.22	68.31	67.50	67.75	426,068	+0.49(+0.73%)
Nov 11, 2022	67.36	67.71	66.56	67.26	1,558,140	+2.22(+3.41%)
Nov 10, 2022	64.26	65.09	64.24	65.05	392,937	+3.25(+5.27%)
Nov 09, 2022	62.69	62.84	61.79	61.79	124,163	-2.32(-3.62%)
Nov 08, 2022	63.85	64.42	63.18	64.11	104,218	-0.14(-0.22%)
Nov 07, 2022	65.03	65.03	64.06	64.26	177,764	-0.11(-0.18%)
Nov 04, 2022	64.21	64.43	63.00	64.37	2,386,894	+3.99(+6.60%)
Nov 03, 2022	59.03	60.64	58.85	60.38	325,904	+0.71(+1.20%)
Nov 02, 2022	60.04		59.59	59.67	37,367	+0.47(+0.79%)
Nov 01, 2022	60.08	60.22	59.14	59.20	80,035	+2.23(+3.91%)
Oct 31, 2022	56.69	57.36	56.69	56.97	72,757	-1.01(-1.74%)
Oct 28, 2022	57.55	57.97	57.32	57.97	46,295	-1.75(-2.93%)
Oct 27, 2022	59.75	60.53	59.67	59.72	39,262	-1.49(-2.43%)
Oct 26, 2022	59.48	61.79	59.48	61.21	69,640	+2.45(+4.18%)
Oct 25, 2022	58.81	59.16	58.50	58.75	86,186	+0.77(+1.33%)
Oct 24, 2022	58.49	58.55	56.43	57.98	155,004	-5.33(-8.42%)
Oct 21, 2022	62.56	63.36	62.23	63.32	37,069	+0.52(+0.82%)
Oct 20, 2022	62.80	63.92	62.69	62.80	37,382	+0.38(+0.60%)
Oct 19, 2022	63.32	63.53	62.25	62.42	51,267	-2.42(-3.73%)
Oct 18, 2022	65.89	65.89	64.50	64.84	66,637	-0.33(-0.51%)
Oct 17, 2022	64.72	65.60	64.72	65.17	72,986	+1.81(+2.85%)
Oct 14, 2022	64.72	64.73	63.28	63.36	132,350	-0.58(-0.91%)
Oct 13, 2022	62.36	64.24	62.36	63.95	229,581	-0.05(-0.08%)
Oct 12, 2022	63.90	64.39	63.82	63.99	208,193	+0.19(+0.30%)
Oct 11, 2022	64.38	64.49	63.38	63.80	78,766	-1.28(-1.97%)
Oct 10, 2022	65.96	65.96	64.85	65.08	67,564	-2.19(-3.26%)
Oct 07, 2022	67.99	68.30	67.23	67.27	50,220	-1.89(-2.73%)
Oct 06, 2022	69.42	69.80	69.04	69.16	106,988	-0.66(-0.94%)
Oct 05, 2022	69.90	70.36	69.27	69.82	864,063	+0.21(+0.30%)
Oct 04, 2022	68.33	69.83	68.33	69.62	84,093	+2.56(+3.81%)
Oct 03, 2022	66.61	67.19	66.20	67.06	53,604	+0.49(+0.73%)
Sep 30, 2022	66.36	67.27	66.36	66.57	45,288	-0.46(-0.69%)
Sep 29, 2022	67.21	67.25	66.44	67.03	211,200	-1.72(-2.50%)
Sep 28, 2022	67.42	68.86	67.03	68.75	1,451,358	+0.40(+0.59%)
Sep 27, 2022	69.16	69.51	68.04	68.35	102,217	-0.18(-0.26%)
Sep 26, 2022	68.78	69.08	68.44	68.52	78,417	+0.18(+0.26%)
Sep 23, 2022	68.40	68.59	67.91	68.35	69,067	-1.38(-1.98%)
Sep 22, 2022	70.20	70.41	69.60	69.73	34,133	-0.32(-0.46%)
Sep 21, 2022	71.12	71.12	69.93	70.05	78,183	-1.83(-2.55%)
Sep 20, 2022	72.06	72.34	71.68	71.88	49,758	-0.51(-0.70%)
Sep 19, 2022	71.66	72.39	71.66	72.39	98,533	+0.16(+0.22%)
Sep 16, 2022	72.79	72.79	71.95	72.23	160,267	-1.50(-2.04%)
Sep 15, 2022	73.79	74.51	73.60	73.73	45,780	-0.67(-0.90%)
Sep 14, 2022	74.39	74.52	74.03	74.40	20,874	+0.11(+0.15%)
Sep 13, 2022	74.71	75.33	74.19	74.29	32,755	-2.37(-3.09%)
Sep 12, 2022	76.09	76.73	75.99	76.66	84,786	+0.89(+1.18%)
Sep 09, 2022	75.53	76.04	75.53	75.77	1,220,810	+1.52(+2.05%)
Sep 08, 2022	74.01	74.42	73.92	74.24	90,360	-0.95(-1.26%)
Sep 07, 2022	74.31	75.29	74.31	75.19	23,827	+0.88(+1.19%)
Sep 06, 2022	74.98	74.98	74.17	74.31	50,275	-1.24(-1.64%)
Sep 02, 2022	76.10	76.33	75.37	75.55	20,777	-1.18(-1.54%)

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.