Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	79.05	81.06	77.96	81.03	1,400,278	+1.95(+2.47%)
Nov 29, 2022	79.62	80.06	78.68	79.07	633,227	-0.65(-0.82%)
Nov 28, 2022	80.43	80.89	79.34	79.72	1,208,822	-1.95(-2.39%)
Nov 25, 2022	81.40	82.13	80.90	81.68	299,980	+0.24(+0.29%)
Nov 23, 2022	79.81	81.57	79.62	81.44	925,272	+1.36(+1.70%)
Nov 22, 2022	78.98	80.47	78.86	80.08	574,367	+1.48(+1.88%)
Nov 21, 2022	78.68	79.72	78.11	78.60	1,424,888	-0.64(-0.81%)
Nov 18, 2022	78.43	79.55	77.54	79.24	964,526	+2.09(+2.71%)
Nov 17, 2022	76.69	78.06	76.69	77.15	1,064,030	-0.83(-1.06%)
Nov 16, 2022	77.10	78.43	76.77	77.98	791,597	+0.70(+0.91%)
Nov 15, 2022	79.62	80.41	77.08	77.28	910,112	-0.67(-0.86%)
Nov 14, 2022	78.16	78.95	77.61	77.95	1,046,031	-0.63(-0.80%)
Nov 11, 2022	76.80	79.03	76.15	78.58	1,075,684	+2.09(+2.73%)
Nov 10, 2022	73.56	76.51	73.20	76.49	1,441,874	+5.31(+7.46%)
Nov 09, 2022	75.07	75.17	71.14	71.18	1,161,367	-4.46(-5.90%)
Nov 08, 2022	74.17	76.31	74.05	75.64	1,424,091	+1.23(+1.65%)
Nov 07, 2022	74.46	75.62	73.58	74.42	2,261,504	+0.64(+0.87%)
Nov 04, 2022	73.54	73.88	71.21	73.78	2,202,030	+1.37(+1.89%)
Nov 03, 2022	69.15	73.12	67.86	72.41	5,252,093	+6.80(+10.37%)
Nov 02, 2022	67.89	67.90	65.61	65.61	2,754,043	-2.16(-3.19%)
Nov 01, 2022	68.17	68.88	67.23	67.77	1,939,110	+0.36(+0.54%)
Oct 31, 2022	66.68	67.73	66.04	67.41	2,052,936	+0.47(+0.70%)
Oct 28, 2022	67.11	68.73	66.54	66.94	3,624,598	-0.09(-0.13%)
Oct 27, 2022	68.01	69.62	66.84	67.03	4,672,259	-1.36(-1.98%)
Oct 26, 2022	68.79	69.87	67.38	68.38	4,798,830	-1.09(-1.57%)
Oct 25, 2022	75.96	76.12	64.86	69.47	9,772,095	-14.07(-16.85%)
Oct 24, 2022	83.00	84.73	82.77	83.55	1,983,363	+1.05(+1.27%)
Oct 21, 2022	81.44	83.29	80.76	82.49	2,279,804	+1.39(+1.71%)
Oct 20, 2022	81.85	83.24	80.52	81.11	1,137,417	-0.54(-0.66%)
Oct 19, 2022	82.60	83.33	80.69	81.65	963,237	-1.72(-2.06%)
Oct 18, 2022	84.13	84.89	82.04	83.37	729,741	+1.46(+1.79%)
Oct 17, 2022	81.45	82.22	80.13	81.91	1,858,040	+1.80(+2.25%)
Oct 14, 2022	82.17	82.78	79.97	80.11	848,897	-1.56(-1.91%)
Oct 13, 2022	78.48	82.17	77.13	81.67	810,204	+1.66(+2.08%)
Oct 12, 2022	79.81	80.30	79.00	80.01	1,132,929	+0.17(+0.21%)
Oct 11, 2022	79.73	80.88	78.96	79.84	808,398	-0.38(-0.48%)
Oct 10, 2022	80.22	80.83	79.54	80.22	826,677	+0.49(+0.62%)
Oct 07, 2022	81.12	81.32	79.21	79.73	921,652	-2.76(-3.35%)
Oct 06, 2022	83.07	84.05	82.21	82.49	1,192,266	-0.98(-1.18%)
Oct 05, 2022	81.85	84.21	81.32	83.48	1,550,234	+0.50(+0.60%)
Oct 04, 2022	82.40	83.28	81.64	82.98	3,502,296	+2.27(+2.81%)
Oct 03, 2022	80.80	81.86	79.67	80.71	2,276,311	+1.07(+1.35%)
Sep 30, 2022	79.31	80.76	79.17	79.63	1,209,266	+0.73(+0.92%)
Sep 29, 2022	79.75	80.15	77.86	78.91	1,170,065	-2.06(-2.55%)
Sep 28, 2022	79.14	81.67	78.29	80.97	1,807,100	+2.61(+3.34%)
Sep 27, 2022	81.03	81.87	77.55	78.36	1,427,367	-1.73(-2.16%)
Sep 26, 2022	80.88	82.00	79.60	80.09	1,480,801	-1.26(-1.55%)
Sep 23, 2022	81.20	81.58	78.94	81.34	2,725,386	-1.47(-1.78%)
Sep 22, 2022	86.16	86.26	82.21	82.82	2,901,939	-3.31(-3.85%)
Sep 21, 2022	89.63	90.13	86.09	86.13	1,375,317	-2.98(-3.34%)
Sep 20, 2022	92.43	92.43	88.66	89.11	1,531,410	-4.46(-4.77%)
Sep 19, 2022	91.23	93.68	91.23	93.57	804,021	+1.28(+1.38%)
Sep 16, 2022	94.41	94.41	90.56	92.29	2,863,028	-3.47(-3.62%)
Sep 15, 2022	95.13	96.25	94.96	95.76	2,270,074	+0.22(+0.23%)
Sep 14, 2022	95.82	96.06	94.48	95.55	1,936,907	-0.15(-0.15%)
Sep 13, 2022	96.10	96.29	94.90	95.69	1,274,373	-2.88(-2.92%)
Sep 12, 2022	97.30	98.66	97.26	98.57	1,150,268	+1.54(+1.59%)
Sep 09, 2022	96.73	97.51	96.05	97.03	1,579,843	+0.82(+0.85%)
Sep 08, 2022	92.28	96.32	92.28	96.21	1,269,211	+2.30(+2.45%)
Sep 07, 2022	91.11	94.17	90.47	93.91	1,056,518	+3.35(+3.70%)
Sep 06, 2022	89.45	90.78	89.26	90.56	971,748	+0.77(+0.85%)
Sep 02, 2022	91.19	91.71	89.15	89.80	805,175	+0.34(+0.38%)

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.