Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	75.65	76.28	73.08	75.54	8,035,895	+5.44(+7.76%)
Nov 29, 2022	69.41	70.14	69.07	70.09	1,584,845	+0.39(+0.56%)
Nov 28, 2022	72.19	72.28	69.46	69.71	2,379,110	-3.36(-4.59%)
Nov 25, 2022	73.16	73.65	72.73	73.06	1,087,218	+0.01(+0.01%)
Nov 23, 2022	72.40	73.65	72.37	73.05	1,973,127	+0.44(+0.60%)
Nov 22, 2022	73.11	73.84	72.44	72.62	2,080,791	-0.02(-0.03%)
Nov 21, 2022	71.47	72.79	71.47	72.64	2,551,895	+0.97(+1.35%)
Nov 18, 2022	72.04	73.01	71.23	71.67	4,114,518	+1.02(+1.45%)
Nov 17, 2022	73.19	73.33	70.42	70.64	5,776,977	-4.17(-5.58%)
Nov 16, 2022	74.92	75.79	74.45	74.82	2,354,423	-0.52(-0.69%)
Nov 15, 2022	75.55	77.29	75.12	75.34	2,828,086	+0.44(+0.58%)
Nov 14, 2022	75.81	77.55	74.70	74.90	3,275,197	-1.89(-2.46%)
Nov 11, 2022	76.30	77.88	75.82	76.79	3,056,481	+1.07(+1.42%)
Nov 10, 2022	74.02	75.94	73.91	75.72	2,409,307	+4.40(+6.17%)
Nov 09, 2022	71.54	72.40	71.18	71.32	1,783,437	-0.88(-1.22%)
Nov 08, 2022	71.88	73.02	71.26	72.20	2,250,287	+0.21(+0.29%)
Nov 07, 2022	71.88	72.34	71.53	71.99	1,943,613	+0.46(+0.64%)
Nov 04, 2022	70.45	72.05	70.33	71.54	1,860,348	+2.26(+3.26%)
Nov 03, 2022	69.11	69.98	68.56	69.28	2,047,738	-0.77(-1.10%)
Nov 02, 2022	70.58		69.87	70.05	2,578,451	-0.49(-0.70%)
Nov 01, 2022	71.19	71.52	70.38	70.54	2,717,579	+0.38(+0.54%)
Oct 31, 2022	70.30	70.88	70.07	70.16	2,890,089	-0.74(-1.04%)
Oct 28, 2022	69.59	71.18	69.03	70.90	2,503,478	+1.59(+2.30%)
Oct 27, 2022	69.37	70.58	69.18	69.31	2,304,124	+0.78(+1.13%)
Oct 26, 2022	68.61	69.71	68.22	68.53	2,405,975	+0.22(+0.32%)
Oct 25, 2022	66.55	68.90	66.37	68.31	3,317,329	+1.45(+2.17%)
Oct 24, 2022	65.89	67.27	65.69	66.86	2,887,992	+1.33(+2.03%)
Oct 21, 2022	61.52	65.71	61.13	65.53	3,475,128	+4.04(+6.57%)
Oct 20, 2022	61.30	62.95	60.93	61.49	3,028,292	+0.27(+0.45%)
Oct 19, 2022	60.35	62.53	59.84	61.22	3,496,428	+0.14(+0.23%)
Oct 18, 2022	62.03	62.18	56.17	61.08	6,353,018	+0.58(+0.96%)
Oct 17, 2022	59.39	61.93	59.39	60.50	3,739,367	+2.56(+4.42%)
Oct 14, 2022	60.58	61.56	57.74	57.94	2,840,515	-2.27(-3.76%)
Oct 13, 2022	56.19	60.58	55.57	60.21	2,108,004	+3.17(+5.55%)
Oct 12, 2022	57.28	58.31	56.81	57.04	1,767,119	-0.62(-1.07%)
Oct 11, 2022	57.84	58.85	57.29	57.65	2,003,572	-0.77(-1.31%)
Oct 10, 2022	59.49	59.75	58.17	58.42	1,244,599	-0.46(-0.79%)
Oct 07, 2022	60.15	60.15	58.43	58.89	1,880,183	-1.75(-2.89%)
Oct 06, 2022	61.55	62.06	60.56	60.64	1,390,331	-1.39(-2.25%)
Oct 05, 2022	60.90	62.39	60.76	62.04	1,375,554	-0.17(-0.27%)
Oct 04, 2022	60.97	62.24	60.75	62.21	2,412,321	+2.37(+3.96%)
Oct 03, 2022	58.37	60.45	57.11	59.84	2,764,861	+2.18(+3.78%)
Sep 30, 2022	58.35	59.29	57.53	57.65	2,535,171	-0.27(-0.46%)
Sep 29, 2022	58.43	58.69	57.54	57.92	2,189,806	-1.42(-2.39%)
Sep 28, 2022	57.87	59.67	57.28	59.34	2,390,610	+1.83(+3.18%)
Sep 27, 2022	59.26	59.53	56.59	57.51	2,993,116	-1.25(-2.12%)
Sep 26, 2022	59.32	60.06	58.36	58.76	4,203,699	-0.96(-1.60%)
Sep 23, 2022	61.46	61.62	58.85	59.71	2,723,244	-2.30(-3.71%)
Sep 22, 2022	63.99	63.99	61.81	62.01	1,281,228	-1.59(-2.49%)
Sep 21, 2022	65.13	65.95	63.59	63.60	2,019,438	-1.11(-1.71%)
Sep 20, 2022	65.78	66.02	64.23	64.71	1,799,893	-1.80(-2.71%)
Sep 19, 2022	64.91	66.91	64.91	66.51	1,383,521	+0.72(+1.10%)
Sep 16, 2022	66.05	66.28	64.92	65.78	3,009,934	-1.22(-1.82%)
Sep 15, 2022	67.00	68.34	66.84	67.00	1,561,864	+0.00(+0.00%)
Sep 14, 2022	67.68	68.05	66.16	67.00	2,286,741	-0.69(-1.01%)
Sep 13, 2022	67.78	69.22	67.45	67.69	2,352,956	-1.93(-2.78%)
Sep 12, 2022	69.07	70.14	68.88	69.62	3,319,602	+1.12(+1.63%)
Sep 09, 2022	67.98	68.77	67.76	68.51	2,812,484	+0.88(+1.30%)
Sep 08, 2022	64.98	67.63	64.28	67.62	2,615,294	+2.18(+3.33%)
Sep 07, 2022	63.65	65.65	63.39	65.45	2,190,446	+1.58(+2.47%)
Sep 06, 2022	63.95	64.10	62.75	63.87	1,429,982	+0.36(+0.56%)
Sep 02, 2022	65.42	66.11	63.04	63.51	1,827,113	-0.85(-1.33%)

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.