Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	77.38	78.15	75.92	77.89	116,791	+1.73(+2.27%)
Nov 29, 2022	75.70	76.70	75.70	76.16	55,574	+1.51(+2.03%)
Nov 28, 2022	74.33	76.07	74.03	74.65	61,405	-1.93(-2.52%)
Nov 25, 2022	77.32	77.76	76.56	76.58	40,811	-0.62(-0.81%)
Nov 23, 2022	77.19	77.96	76.00	77.20	74,375	-1.85(-2.34%)
Nov 22, 2022	77.76	79.55	77.76	79.05	119,318	+2.35(+3.06%)
Nov 21, 2022	76.82	76.95	72.89	76.70	221,748	-2.27(-2.87%)
Nov 18, 2022	78.56	79.26	77.26	78.97	85,271	-1.04(-1.30%)
Nov 17, 2022	78.45	80.03	78.22	80.01	62,743	-0.13(-0.16%)
Nov 16, 2022	80.94	81.12	79.76	80.14	46,793	-1.50(-1.84%)
Nov 15, 2022	81.11	81.86	79.76	81.64	99,088	+1.37(+1.70%)
Nov 14, 2022	81.33	82.93	80.27	80.28	80,512	-1.63(-1.99%)
Nov 11, 2022	81.29	83.24	81.18	81.91	106,729	+2.35(+2.95%)
Nov 10, 2022	79.03	79.77	77.87	79.57	109,740	+2.64(+3.44%)
Nov 09, 2022	80.37	80.37	76.63	76.92	177,954	-4.86(-5.94%)
Nov 08, 2022	82.01	82.27	80.50	81.78	73,561	+0.08(+0.10%)
Nov 07, 2022	79.80	81.88	79.61	81.70	183,018	+2.66(+3.37%)
Nov 04, 2022	79.76	81.12	78.02	79.04	113,971	+1.24(+1.59%)
Nov 03, 2022	74.50	78.12	74.50	77.80	88,704	+2.52(+3.35%)
Nov 02, 2022	76.85		75.02	75.28	151,196	-1.78(-2.31%)
Nov 01, 2022	79.24	79.33	76.93	77.06	620,106	-0.67(-0.87%)
Oct 31, 2022	74.32	78.19	74.32	77.73	216,536	+2.54(+3.38%)
Oct 28, 2022	75.55	76.31	73.26	75.19	104,667	+0.02(+0.03%)
Oct 27, 2022	76.89	78.17	74.76	75.17	186,007	-0.24(-0.32%)
Oct 26, 2022	72.81	76.75	72.81	75.41	289,314	+3.50(+4.87%)
Oct 25, 2022	71.23	72.47	70.61	71.90	296,993	+0.37(+0.51%)
Oct 24, 2022	70.26	71.57	69.48	71.54	1,089,005	+1.35(+1.92%)
Oct 21, 2022	68.15	70.56	67.81	70.19	171,121	+2.55(+3.78%)
Oct 20, 2022	67.77	68.54	67.08	67.64	113,445	+0.67(+1.01%)
Oct 19, 2022	64.46	67.04	64.29	66.96	176,992	+3.05(+4.77%)
Oct 18, 2022	63.59	64.92	62.49	63.91	205,004	+1.01(+1.61%)
Oct 17, 2022	62.47	63.72	62.24	62.90	110,213	+1.78(+2.92%)
Oct 14, 2022	62.84	63.61	60.93	61.12	96,274	-2.58(-4.06%)
Oct 13, 2022	59.60	63.95	59.60	63.71	405,515	+3.07(+5.06%)
Oct 12, 2022	60.36	61.13	58.84	60.64	139,660	-0.19(-0.31%)
Oct 11, 2022	60.12	62.01	59.62	60.83	232,183	-0.63(-1.03%)
Oct 10, 2022	63.23	63.91	61.04	61.46	184,712	-1.94(-3.06%)
Oct 07, 2022	63.80	64.48	62.81	63.40	105,057	-0.53(-0.84%)
Oct 06, 2022	62.82	64.54	62.53	63.93	183,463	+0.65(+1.03%)
Oct 05, 2022	60.76	63.54	60.34	63.28	237,495	+2.28(+3.73%)
Oct 04, 2022	60.01	61.00	59.32	61.00	209,136	+2.48(+4.25%)
Oct 03, 2022	56.92	58.73	56.92	58.52	268,507	+3.89(+7.12%)
Sep 30, 2022	54.66	55.90	54.01	54.63	125,016	-0.37(-0.67%)
Sep 29, 2022	54.34	54.99	52.92	54.99	96,786	+0.02(+0.04%)
Sep 28, 2022	53.21	55.23	52.75	54.97	383,132	+2.55(+4.87%)
Sep 27, 2022	52.68	53.91	52.06	52.42	191,709	+1.11(+2.16%)
Sep 26, 2022	52.04	53.38	51.11	51.31	153,671	-1.01(-1.93%)
Sep 23, 2022	54.78	54.78	51.62	52.32	165,988	-5.05(-8.80%)
Sep 22, 2022	59.14	59.65	57.32	57.37	56,808	-0.56(-0.97%)
Sep 21, 2022	60.67	61.15	57.93	57.93	125,841	-1.32(-2.22%)
Sep 20, 2022	60.62	60.66	58.59	59.25	875,629	-2.06(-3.36%)
Sep 19, 2022	59.19	61.66	59.02	61.31	100,122	+0.12(+0.19%)
Sep 16, 2022	63.11	63.18	60.25	61.19	435,630	-2.52(-3.96%)
Sep 15, 2022	63.72	64.34	62.61	63.72	249,287	-1.49(-2.29%)
Sep 14, 2022	63.44	65.73	63.44	65.21	191,665	+2.24(+3.57%)
Sep 13, 2022	64.04	65.19	62.55	62.96	130,178	-2.47(-3.78%)
Sep 12, 2022	65.20	65.57	64.04	65.44	133,251	+1.18(+1.83%)
Sep 09, 2022	62.53	64.58	62.53	64.26	161,146	+3.15(+5.16%)
Sep 08, 2022	60.96	61.98	60.38	61.10	118,770	+0.17(+0.28%)
Sep 07, 2022	60.16	61.22	58.94	60.94	131,360	-0.78(-1.27%)
Sep 06, 2022	63.42	63.73	61.08	61.72	143,031	-1.12(-1.78%)
Sep 02, 2022	61.61	63.27	61.03	62.84	130,124	+3.03(+5.06%)

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.