Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	80.58	82.04	79.78	81.90	583,634	+1.38(+1.72%)
Nov 29, 2022	79.51	81.06	79.39	80.52	307,321	+1.12(+1.41%)
Nov 28, 2022	79.85	80.74	78.99	79.40	287,558	-1.34(-1.66%)
Nov 25, 2022	80.64	81.78	80.45	80.74	114,919	-0.07(-0.08%)
Nov 23, 2022	79.43	81.39	79.35	80.80	299,458	+2.14(+2.72%)
Nov 22, 2022	77.46	79.18	76.83	78.66	539,269	+0.97(+1.25%)
Nov 21, 2022	75.81	77.76	75.41	77.69	529,235	+1.88(+2.48%)
Nov 18, 2022	73.78	76.03	73.25	75.81	455,461	+3.02(+4.15%)
Nov 17, 2022	72.20	74.43	71.96	72.79	737,921	+2.81(+4.02%)
Nov 16, 2022	68.91	70.47	68.89	69.98	326,779	+0.33(+0.47%)
Nov 15, 2022	71.21	72.53	69.23	69.65	344,121	-0.54(-0.77%)
Nov 14, 2022	70.37	71.52	69.93	70.19	273,039	-0.53(-0.75%)
Nov 11, 2022	71.97	72.16	69.72	70.73	620,870	-0.23(-0.33%)
Nov 10, 2022	72.96	72.99	70.82	70.96	317,812	+0.22(+0.30%)
Nov 09, 2022	71.02	71.80	70.10	70.74	214,209	-0.79(-1.10%)
Nov 08, 2022	71.36	72.11	70.89	71.53	191,893	+0.21(+0.29%)
Nov 07, 2022	72.43	72.44	70.45	71.32	175,433	-0.44(-0.61%)
Nov 04, 2022	71.36	71.84	70.33	71.76	253,935	+1.85(+2.65%)
Nov 03, 2022	68.01	70.26	67.51	69.91	184,766	+0.94(+1.37%)
Nov 02, 2022	70.98	71.02	68.66	68.97	164,216	-2.27(-3.19%)
Nov 01, 2022	71.12	72.12	70.76	71.24	246,665	+0.93(+1.32%)
Oct 31, 2022	70.07	71.31	69.43	70.31	258,090	-0.06(-0.08%)
Oct 28, 2022	69.88	71.39	69.53	70.37	414,463	+0.63(+0.90%)
Oct 27, 2022	70.30	71.36	69.59	69.74	353,898	+1.57(+2.30%)
Oct 26, 2022	70.03	70.23	67.77	68.17	276,525	-1.80(-2.58%)
Oct 25, 2022	69.41	70.17	68.65	69.98	166,104	+0.40(+0.58%)
Oct 24, 2022	70.57	70.93	68.89	69.58	289,408	-0.67(-0.96%)
Oct 21, 2022	69.31	70.33	69.10	70.25	196,318	+1.16(+1.68%)
Oct 20, 2022	69.35	69.84	68.76	69.09	152,047	+0.02(+0.03%)
Oct 19, 2022	69.63	69.91	68.37	69.07	260,035	-0.29(-0.42%)
Oct 18, 2022	69.39	70.03	68.18	69.36	289,529	+1.35(+1.98%)
Oct 17, 2022	68.65	68.97	67.64	68.02	143,913	+1.03(+1.53%)
Oct 14, 2022	69.35	69.35	66.87	66.99	109,948	-1.24(-1.82%)
Oct 13, 2022	65.88	68.84	65.12	68.23	276,119	+1.42(+2.13%)
Oct 12, 2022	65.77	67.17	65.73	66.81	198,872	+0.65(+0.99%)
Oct 11, 2022	67.48	67.48	65.35	66.16	274,142	-0.86(-1.28%)
Oct 10, 2022	67.86	67.98	66.13	67.02	181,476	-0.32(-0.47%)
Oct 07, 2022	67.73	67.79	66.63	67.33	120,542	-0.93(-1.36%)
Oct 06, 2022	68.20	68.59	67.42	68.26	163,410	+0.21(+0.30%)
Oct 05, 2022	66.54	68.46	66.49	68.05	258,333	-0.06(-0.08%)
Oct 04, 2022	65.93	68.23	65.66	68.11	329,334	+3.96(+6.18%)
Oct 03, 2022	63.30	65.16	62.53	64.15	388,233	+1.51(+2.42%)
Sep 30, 2022	62.87	63.39	61.83	62.63	216,506	+0.11(+0.18%)
Sep 29, 2022	63.14	63.16	61.58	62.52	196,229	-1.73(-2.69%)
Sep 28, 2022	62.44	64.57	62.24	64.25	242,894	+1.79(+2.86%)
Sep 27, 2022	61.86	62.85	61.39	62.46	214,398	+1.65(+2.72%)
Sep 26, 2022	61.83	63.02	60.76	60.81	218,005	-1.67(-2.68%)
Sep 23, 2022	64.19	64.42	61.15	62.48	630,680	-2.76(-4.23%)
Sep 22, 2022	68.09	68.09	64.59	65.24	469,409	-2.55(-3.76%)
Sep 21, 2022	68.97	69.58	66.89	67.79	261,950	-1.93(-2.76%)
Sep 20, 2022	70.35	70.83	69.22	69.72	139,975	-1.23(-1.74%)
Sep 19, 2022	68.45	71.27	68.45	70.95	176,510	+1.88(+2.72%)
Sep 16, 2022	69.58	69.61	68.04	69.07	416,790	-1.58(-2.24%)
Sep 15, 2022	70.26	72.25	70.26	70.65	327,842	+0.15(+0.21%)
Sep 14, 2022	68.13	70.54	67.13	70.50	297,989	+2.58(+3.80%)
Sep 13, 2022	68.24	68.67	67.54	67.92	192,814	-2.08(-2.98%)
Sep 12, 2022	70.26	71.04	69.85	70.01	220,865	+0.78(+1.12%)
Sep 09, 2022	67.98	69.45	67.34	69.23	289,308	+1.87(+2.78%)
Sep 08, 2022	66.79	67.45	65.95	67.36	154,527	-0.55(-0.81%)
Sep 07, 2022	65.79	68.01	65.53	67.91	335,735	+2.07(+3.15%)
Sep 06, 2022	66.23	66.23	65.19	65.84	191,475	+0.07(+0.10%)
Sep 02, 2022	67.30	67.30	65.20	65.77	271,453	-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.