Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	80.48	81.95	79.69	81.81	584,305	+1.38(+1.72%)
Nov 29, 2022	79.42	80.97	79.30	80.43	307,674	+1.12(+1.41%)
Nov 28, 2022	79.76	80.64	78.90	79.31	287,889	-1.33(-1.66%)
Nov 25, 2022	80.55	81.69	80.35	80.64	115,051	-0.07(-0.08%)
Nov 23, 2022	79.34	81.29	79.26	80.71	299,802	+2.14(+2.72%)
Nov 22, 2022	77.37	79.09	76.74	78.57	539,889	+0.97(+1.25%)
Nov 21, 2022	75.72	77.67	75.32	77.60	529,844	+1.88(+2.48%)
Nov 18, 2022	73.70	75.94	73.17	75.72	455,985	+3.02(+4.15%)
Nov 17, 2022	72.12	74.34	71.88	72.71	738,769	+2.81(+4.02%)
Nov 16, 2022	68.83	70.39	68.81	69.90	327,155	+0.33(+0.47%)
Nov 15, 2022	71.13	72.45	69.16	69.57	344,517	-0.54(-0.77%)
Nov 14, 2022	70.29	71.44	69.85	70.11	273,353	-0.53(-0.75%)
Nov 11, 2022	71.89	72.07	69.64	70.64	621,584	-0.23(-0.33%)
Nov 10, 2022	72.88	72.90	70.74	70.88	318,178	+0.21(+0.30%)
Nov 09, 2022	70.93	71.72	70.02	70.66	214,455	-0.78(-1.10%)
Nov 08, 2022	71.28	72.03	70.81	71.45	192,113	+0.21(+0.29%)
Nov 07, 2022	72.34	72.35	70.36	71.24	175,635	-0.44(-0.61%)
Nov 04, 2022	71.28	71.76	70.25	71.68	254,228	+1.85(+2.65%)
Nov 03, 2022	67.93	70.18	67.43	69.83	184,979	+0.94(+1.37%)
Nov 02, 2022	70.90	70.94	68.58	68.89	164,405	-2.27(-3.19%)
Nov 01, 2022	71.04	72.04	70.68	71.16	246,949	+0.92(+1.32%)
Oct 31, 2022	69.99	71.22	69.35	70.23	258,387	-0.06(-0.08%)
Oct 28, 2022	69.80	71.31	69.45	70.29	414,940	+0.63(+0.90%)
Oct 27, 2022	70.22	71.28	69.51	69.66	354,305	+1.57(+2.30%)
Oct 26, 2022	69.95	70.15	67.69	68.10	276,844	-1.80(-2.58%)
Oct 25, 2022	69.33	70.08	68.57	69.90	166,295	+0.40(+0.58%)
Oct 24, 2022	70.49	70.85	68.81	69.50	289,741	-0.67(-0.96%)
Oct 21, 2022	69.23	70.25	69.02	70.17	196,544	+1.16(+1.68%)
Oct 20, 2022	69.27	69.76	68.68	69.01	152,222	+0.02(+0.03%)
Oct 19, 2022	69.55	69.83	68.29	68.99	260,334	-0.29(-0.42%)
Oct 18, 2022	69.31	69.95	68.10	69.28	289,862	+1.34(+1.98%)
Oct 17, 2022	68.57	68.89	67.56	67.94	144,078	+1.03(+1.53%)
Oct 14, 2022	69.27	69.27	66.79	66.91	110,075	-1.24(-1.82%)
Oct 13, 2022	65.81	68.76	65.04	68.15	276,437	+1.42(+2.13%)
Oct 12, 2022	65.70	67.10	65.65	66.73	199,100	+0.65(+0.99%)
Oct 11, 2022	67.41	67.41	65.28	66.08	274,457	-0.86(-1.28%)
Oct 10, 2022	67.78	67.90	66.05	66.94	181,685	-0.32(-0.47%)
Oct 07, 2022	67.65	67.71	66.56	67.26	120,680	-0.92(-1.36%)
Oct 06, 2022	68.12	68.51	67.34	68.18	163,598	+0.21(+0.30%)
Oct 05, 2022	66.46	68.39	66.42	67.97	258,630	-0.06(-0.08%)
Oct 04, 2022	65.86	68.15	65.59	68.03	329,713	+3.96(+6.18%)
Oct 03, 2022	63.23	65.08	62.46	64.07	388,680	+1.51(+2.42%)
Sep 30, 2022	62.80	63.32	61.76	62.56	216,755	+0.11(+0.18%)
Sep 29, 2022	63.06	63.08	61.50	62.45	196,455	-1.73(-2.69%)
Sep 28, 2022	62.37	64.49	62.17	64.17	243,173	+1.78(+2.86%)
Sep 27, 2022	61.78	62.77	61.32	62.39	214,645	+1.65(+2.72%)
Sep 26, 2022	61.76	62.95	60.69	60.74	218,256	-1.67(-2.68%)
Sep 23, 2022	64.12	64.34	61.08	62.41	631,405	-2.75(-4.23%)
Sep 22, 2022	68.01	68.01	64.52	65.16	469,949	-2.55(-3.76%)
Sep 21, 2022	68.89	69.50	66.82	67.71	262,251	-1.92(-2.76%)
Sep 20, 2022	70.27	70.75	69.14	69.64	140,136	-1.23(-1.74%)
Sep 19, 2022	68.38	71.19	68.38	70.87	176,713	+1.88(+2.72%)
Sep 16, 2022	69.50	69.53	67.97	68.99	417,270	-1.58(-2.24%)
Sep 15, 2022	70.18	72.17	70.18	70.57	328,220	+0.15(+0.21%)
Sep 14, 2022	68.05	70.46	67.05	70.42	298,332	+2.58(+3.80%)
Sep 13, 2022	68.16	68.59	67.46	67.84	193,036	-2.08(-2.98%)
Sep 12, 2022	70.18	70.96	69.77	69.93	221,119	+0.77(+1.12%)
Sep 09, 2022	67.90	69.37	67.26	69.15	289,640	+1.87(+2.78%)
Sep 08, 2022	66.71	67.38	65.87	67.28	154,705	-0.55(-0.81%)
Sep 07, 2022	65.72	67.93	65.45	67.83	336,121	+2.07(+3.15%)
Sep 06, 2022	66.15	66.15	65.12	65.76	191,696	+0.07(+0.10%)
Sep 02, 2022	67.23	67.23	65.13	65.70	271,765	-0.73(-1.10%)

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.