Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	82.53	84.08	80.87	84.06	395,354	+1.41(+1.71%)
Nov 29, 2022	81.85	82.92	81.85	82.64	590,781	+0.69(+0.84%)
Nov 28, 2022	82.94	83.38	81.79	81.95	263,296	-1.50(-1.80%)
Nov 25, 2022	83.59	84.09	83.22	83.46	113,499	+0.05(+0.06%)
Nov 23, 2022	83.29	84.35	82.85	83.41	331,582	-0.55(-0.65%)
Nov 22, 2022	82.60	84.03	82.42	83.96	428,791	+1.73(+2.10%)
Nov 21, 2022	80.74	82.41	80.55	82.23	455,614	+1.28(+1.58%)
Nov 18, 2022	80.33	80.96	79.45	80.95	318,504	+1.90(+2.40%)
Nov 17, 2022	78.43	79.11	77.32	79.05	410,026	-0.68(-0.85%)
Nov 16, 2022	79.13	80.09	79.13	79.73	447,318	-0.01(-0.01%)
Nov 15, 2022	80.24	81.23	79.10	79.74	181,101	+0.61(+0.76%)
Nov 14, 2022	79.47	80.42	79.01	79.14	234,518	-1.21(-1.51%)
Nov 11, 2022	79.36	80.57	78.55	80.35	327,661	+1.57(+1.99%)
Nov 10, 2022	76.46	78.78	76.09	78.78	336,674	+4.66(+6.29%)
Nov 09, 2022	73.96	74.66	73.65	74.12	197,117	-0.80(-1.07%)
Nov 08, 2022	75.11	76.25	73.96	74.92	236,876	+0.25(+0.33%)
Nov 07, 2022	74.52	74.99	73.79	74.67	211,900	+0.31(+0.42%)
Nov 04, 2022	74.24	75.20	73.32	74.36	185,159	+1.12(+1.52%)
Nov 03, 2022	73.13	74.54	72.22	73.25	299,123	-0.78(-1.06%)
Nov 02, 2022	75.34	76.27	73.73	74.03	366,975	-1.91(-2.52%)
Nov 01, 2022	74.72	76.46	74.30	75.94	784,117	+1.87(+2.53%)
Oct 31, 2022	73.46	75.09	73.02	74.07	502,504	-0.25(-0.33%)
Oct 28, 2022	72.40	74.82	72.28	74.31	371,069	+2.45(+3.41%)
Oct 27, 2022	72.37	73.38	71.67	71.87	275,206	+0.13(+0.18%)
Oct 26, 2022	72.39	73.01	71.18	71.73	396,114	-0.63(-0.88%)
Oct 25, 2022	70.40	72.46	70.30	72.37	287,748	+1.54(+2.18%)
Oct 24, 2022	71.72	72.80	70.42	70.83	561,150	-1.07(-1.49%)
Oct 21, 2022	70.16	72.28	68.65	71.89	935,540	+0.09(+0.13%)
Oct 20, 2022	71.62	72.72	70.12	71.80	565,673	+3.47(+5.08%)
Oct 19, 2022	69.31	69.91	67.62	68.33	453,209	-1.92(-2.73%)
Oct 18, 2022	70.35	71.32	69.43	70.25	456,788	+1.35(+1.96%)
Oct 17, 2022	68.71	69.50	67.53	68.90	548,436	+1.68(+2.50%)
Oct 14, 2022	68.02	68.24	66.68	67.21	495,515	-0.35(-0.52%)
Oct 13, 2022	63.04	68.18	61.82	67.56	577,293	+3.44(+5.37%)
Oct 12, 2022	63.68	65.15	63.37	64.12	411,635	+0.40(+0.62%)
Oct 11, 2022	63.68	64.59	63.19	63.72	334,086	-0.07(-0.10%)
Oct 10, 2022	63.48	64.05	62.75	63.79	331,209	+0.44(+0.70%)
Oct 07, 2022	64.31	64.31	62.94	63.35	355,863	-1.79(-2.74%)
Oct 06, 2022	65.11	65.74	64.30	65.13	311,570	-0.61(-0.93%)
Oct 05, 2022	65.11	66.03	64.56	65.75	502,394	-0.52(-0.78%)
Oct 04, 2022	65.09	66.82	65.09	66.27	744,210	+2.35(+3.68%)
Oct 03, 2022	62.28	64.62	61.59	63.91	940,741	+2.75(+4.50%)
Sep 30, 2022	61.18	62.59	60.91	61.16	828,710	+0.09(+0.15%)
Sep 29, 2022	61.73	61.83	60.51	61.07	788,762	-1.30(-2.09%)
Sep 28, 2022	61.64	62.96	61.47	62.37	764,419	+0.82(+1.34%)
Sep 27, 2022	62.97	63.38	60.69	61.55	391,139	-0.59(-0.94%)
Sep 26, 2022	61.77	63.01	61.47	62.14	366,464	+0.36(+0.58%)
Sep 23, 2022	62.58	63.02	61.12	61.78	607,694	-2.00(-3.14%)
Sep 22, 2022	64.76	64.76	63.78	63.78	340,733	-1.30(-1.99%)
Sep 21, 2022	65.78	67.11	65.07	65.08	322,173	-0.54(-0.82%)
Sep 20, 2022	66.81	67.07	65.08	65.62	301,639	-2.04(-3.02%)
Sep 19, 2022	65.73	68.05	65.73	67.66	423,030	+1.48(+2.24%)
Sep 16, 2022	67.54	67.54	65.53	66.17	1,290,946	-2.34(-3.42%)
Sep 15, 2022	68.04	69.71	67.84	68.52	454,452	+0.46(+0.68%)
Sep 14, 2022	68.76	69.06	67.36	68.06	418,239	-0.89(-1.29%)
Sep 13, 2022	70.01	70.67	68.76	68.94	278,201	-2.88(-4.01%)
Sep 12, 2022	71.30	72.51	71.21	71.83	395,545	+1.43(+2.03%)
Sep 09, 2022	69.00	70.43	69.00	70.40	450,422	+1.96(+2.86%)
Sep 08, 2022	67.76	68.44	66.37	68.44	366,733	+0.13(+0.19%)
Sep 07, 2022	68.14	68.91	67.60	68.31	434,061	-0.01(-0.01%)
Sep 06, 2022	69.27	69.15	67.43	68.32	502,476	-0.13(-0.19%)
Sep 02, 2022	70.22	71.15	68.40	68.45	442,350	-0.89(-1.28%)

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.