Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	72.03	72.80	69.44	71.31	3,575,790	-1.10(-1.52%)
Nov 29, 2022	72.13	72.98	70.96	72.41	1,642,192	+1.28(+1.80%)
Nov 28, 2022	71.85	73.03	71.05	71.14	1,702,108	-1.92(-2.62%)
Nov 25, 2022	71.82	73.80	71.38	73.05	1,111,012	+2.05(+2.89%)
Nov 23, 2022	70.92	71.31	69.86	71.00	1,579,038	-0.78(-1.09%)
Nov 22, 2022	69.03	72.30	68.97	71.78	2,494,114	+3.67(+5.39%)
Nov 21, 2022	68.27	68.91	66.34	68.11	1,890,071	-0.90(-1.30%)
Nov 18, 2022	69.22	70.00	68.57	69.01	1,607,823	-1.01(-1.44%)
Nov 17, 2022	67.83	70.03	67.15	70.02	1,960,283	+1.07(+1.56%)
Nov 16, 2022	69.47	70.46	68.84	68.95	2,026,924	-1.59(-2.25%)
Nov 15, 2022	70.54	70.71	67.75	70.53	3,062,328	+1.53(+2.22%)
Nov 14, 2022	67.65	69.80	67.40	69.00	2,297,959	+0.98(+1.45%)
Nov 11, 2022	71.08	72.49	67.82	68.01	3,568,664	-2.22(-3.16%)
Nov 10, 2022	68.74	70.60	68.63	70.23	2,474,131	+4.17(+6.31%)
Nov 09, 2022	68.32	69.35	66.00	66.06	2,675,557	-2.91(-4.22%)
Nov 08, 2022	65.21	69.44	65.02	68.97	3,783,485	+4.08(+6.29%)
Nov 07, 2022	65.71	65.85	64.01	64.89	3,105,344	-0.12(-0.18%)
Nov 04, 2022	64.97	67.18	64.47	65.01	4,467,742	+1.76(+2.78%)
Nov 03, 2022	65.64	66.23	61.34	63.25	9,964,100	-10.35(-14.06%)
Nov 02, 2022	75.60		73.47	73.60	2,681,083	-2.48(-3.26%)
Nov 01, 2022	76.27	76.57	74.70	76.09	2,306,933	+1.14(+1.51%)
Oct 31, 2022	73.41	76.29	73.25	74.95	3,336,813	+1.90(+2.60%)
Oct 28, 2022	74.09	74.84	72.20	73.05	1,472,487	-0.92(-1.25%)
Oct 27, 2022	73.21	74.61	72.66	73.98	1,666,137	+1.18(+1.62%)
Oct 26, 2022	74.06	74.53	72.67	72.80	1,483,885	-1.01(-1.37%)
Oct 25, 2022	70.07	73.85	69.74	73.81	2,505,329	+3.72(+5.30%)
Oct 24, 2022	73.41	73.82	69.74	70.09	3,860,835	-3.42(-4.66%)
Oct 21, 2022	71.78	74.21	70.76	73.51	2,583,013	+0.26(+0.35%)
Oct 20, 2022	72.81	74.51	71.92	73.26	1,539,918	+0.79(+1.09%)
Oct 19, 2022	72.50	73.82	72.01	72.47	1,597,741	-0.18(-0.24%)
Oct 18, 2022	72.18	73.98	71.18	72.64	2,098,607	+1.92(+2.72%)
Oct 17, 2022	70.58	72.18	70.52	70.72	2,191,861	+1.61(+2.32%)
Oct 14, 2022	76.30	77.06	68.99	69.11	3,481,737	-7.68(-10.00%)
Oct 13, 2022	72.15	77.09	71.77	76.80	1,929,831	+3.40(+4.63%)
Oct 12, 2022	72.82	73.60	71.11	73.40	2,169,124	+0.21(+0.29%)
Oct 11, 2022	74.52	74.92	71.70	73.19	2,017,483	-2.28(-3.02%)
Oct 10, 2022	75.06	76.72	74.53	75.47	2,055,959	+1.19(+1.60%)
Oct 07, 2022	75.37	75.67	72.95	74.28	1,588,931	-1.54(-2.04%)
Oct 06, 2022	74.06	76.32	73.18	75.82	2,393,751	+1.20(+1.60%)
Oct 05, 2022	77.49	77.72	74.56	74.62	2,378,117	-3.60(-4.60%)
Oct 04, 2022	76.74	79.06	76.61	78.22	2,136,964	+3.09(+4.11%)
Oct 03, 2022	75.84	76.35	74.87	75.14	2,036,332	+1.18(+1.60%)
Sep 30, 2022	73.64	75.39	72.73	73.96	2,426,392	-0.18(-0.24%)
Sep 29, 2022	76.24	77.04	73.58	74.13	2,173,580	-2.07(-2.71%)
Sep 28, 2022	73.76	76.63	73.56	76.20	2,239,682	+2.11(+2.85%)
Sep 27, 2022	72.98	74.79	72.68	74.09	2,540,135	+2.53(+3.54%)
Sep 26, 2022	71.63	74.13	71.48	71.56	2,276,182	-1.04(-1.43%)
Sep 23, 2022	74.81	74.97	71.80	72.61	3,181,263	-4.58(-5.93%)
Sep 22, 2022	78.33	79.36	77.14	77.18	2,035,310	-0.45(-0.58%)
Sep 21, 2022	79.65	80.03	77.60	77.63	3,600,818	-1.08(-1.37%)
Sep 20, 2022	77.86	79.24	76.71	78.71	2,381,087	+0.12(+0.16%)
Sep 19, 2022	73.75	78.96	73.58	78.58	2,106,552	+3.25(+4.31%)
Sep 16, 2022	76.15	77.50	74.41	75.34	3,252,455	-2.44(-3.14%)
Sep 15, 2022	79.03	80.04	77.62	77.78	2,250,695	-2.56(-3.19%)
Sep 14, 2022	78.53	81.00	78.51	80.34	2,266,008	+1.91(+2.43%)
Sep 13, 2022	78.10	81.57	78.02	78.44	3,157,053	-1.16(-1.45%)
Sep 12, 2022	83.60	83.79	77.32	79.59	4,590,402	-3.62(-4.36%)
Sep 09, 2022	81.88	83.43	81.38	83.22	3,451,644	+3.41(+4.28%)
Sep 08, 2022	79.04	80.74	78.62	79.80	2,154,185	+0.77(+0.97%)
Sep 07, 2022	77.97	79.50	77.41	79.03	1,840,468	-0.33(-0.42%)
Sep 06, 2022	81.03	81.81	79.17	79.36	2,058,221	-1.15(-1.42%)
Sep 02, 2022	80.12	81.40	79.19	80.51	2,447,374	+1.93(+2.46%)

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.