Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	78.14	83.10	75.74	82.86	885,165	+5.31(+6.84%)
Nov 29, 2022	77.79	78.38	76.65	77.55	564,531	-0.12(-0.15%)
Nov 28, 2022	78.83	79.83	77.37	77.67	1,182,872	-2.44(-3.05%)
Nov 25, 2022	79.59	80.61	79.14	80.11	277,444	-0.11(-0.14%)
Nov 23, 2022	74.95	80.78	74.95	80.22	912,998	+4.94(+6.56%)
Nov 22, 2022	73.19	75.39	71.45	75.29	687,989	+3.08(+4.27%)
Nov 21, 2022	72.37	72.78	70.57	72.20	425,507	-1.28(-1.74%)
Nov 18, 2022	75.81	76.03	73.00	73.48	506,811	-0.50(-0.68%)
Nov 17, 2022	70.75	74.14	70.25	73.98	675,787	+0.92(+1.25%)
Nov 16, 2022	78.02	78.02	72.77	73.07	940,824	-6.75(-8.46%)
Nov 15, 2022	79.11	80.45	78.44	79.82	799,261	+3.65(+4.79%)
Nov 14, 2022	78.44	78.92	75.23	76.17	743,344	-2.98(-3.76%)
Nov 11, 2022	76.28	79.95	74.97	79.15	862,741	+3.26(+4.30%)
Nov 10, 2022	68.04	76.15	67.70	75.89	1,511,024	+11.75(+18.31%)
Nov 09, 2022	65.44	66.05	63.83	64.14	863,764	-2.74(-4.10%)
Nov 08, 2022	67.32	69.25	65.28	66.88	777,910	+0.16(+0.24%)
Nov 07, 2022	67.35	67.42	64.48	66.72	1,588,512	+0.50(+0.75%)
Nov 04, 2022	68.94	69.57	65.35	66.22	2,191,918	-1.94(-2.84%)
Nov 03, 2022	73.80	74.03	67.35	68.16	2,496,905	-10.63(-13.49%)
Nov 02, 2022	81.61		78.30	78.79	1,070,410	-3.42(-4.16%)
Nov 01, 2022	83.25	83.44	81.46	82.21	609,527	+1.26(+1.56%)
Oct 31, 2022	82.65	82.65	80.77	80.95	627,616	-2.39(-2.87%)
Oct 28, 2022	78.96	83.47	78.53	83.35	643,513	+4.54(+5.76%)
Oct 27, 2022	80.71	81.37	78.70	78.80	568,586	-1.06(-1.33%)
Oct 26, 2022	79.54	82.63	79.21	79.87	344,217	-0.86(-1.06%)
Oct 25, 2022	78.48	80.78	78.38	80.73	675,114	+2.95(+3.79%)
Oct 24, 2022	77.93	79.36	76.62	77.78	465,690	-0.29(-0.37%)
Oct 21, 2022	76.24	78.10	75.31	78.06	542,695	+1.57(+2.05%)
Oct 20, 2022	77.49	79.45	75.84	76.50	644,205	-0.02(-0.03%)
Oct 19, 2022	74.87	76.74	74.33	76.52	551,160	+1.05(+1.40%)
Oct 18, 2022	77.70	78.32	74.63	75.46	540,136	+0.18(+0.24%)
Oct 17, 2022	75.48	75.81	74.03	75.29	784,088	+1.72(+2.34%)
Oct 14, 2022	78.50	78.52	73.16	73.56	771,318	-4.20(-5.40%)
Oct 13, 2022	72.48	78.59	71.41	77.76	982,348	+1.79(+2.36%)
Oct 12, 2022	77.35	78.10	75.47	75.97	512,517	-2.23(-2.85%)
Oct 11, 2022	78.83	79.79	76.12	78.19	1,039,302	-2.03(-2.53%)
Oct 10, 2022	81.89	82.56	78.96	80.22	463,723	-1.44(-1.76%)
Oct 07, 2022	84.05	84.19	81.18	81.66	654,010	-5.10(-5.88%)
Oct 06, 2022	87.45	89.14	86.59	86.77	337,118	-1.18(-1.34%)
Oct 05, 2022	85.37	88.63	84.52	87.95	519,036	+0.35(+0.40%)
Oct 04, 2022	86.88	87.82	86.24	87.59	519,219	+3.27(+3.88%)
Oct 03, 2022	82.91	85.65	82.42	84.32	639,784	+2.89(+3.55%)
Sep 30, 2022	82.47	83.75	81.34	81.43	584,152	-2.36(-2.82%)
Sep 29, 2022	83.02	84.08	82.29	83.80	818,356	-0.99(-1.16%)
Sep 28, 2022	81.90	85.51	81.90	84.78	873,373	+2.10(+2.54%)
Sep 27, 2022	82.04	83.40	80.31	82.69	768,622	+1.58(+1.94%)
Sep 26, 2022	83.61	84.19	80.88	81.11	533,001	-2.47(-2.96%)
Sep 23, 2022	83.04	83.66	81.19	83.58	649,193	-0.20(-0.24%)
Sep 22, 2022	86.01	86.66	82.84	83.78	585,496	-2.30(-2.67%)
Sep 21, 2022	87.16	89.62	86.02	86.08	364,185	-1.02(-1.18%)
Sep 20, 2022	87.75	88.22	86.18	87.10	595,381	-2.05(-2.30%)
Sep 19, 2022	86.94	89.64	86.94	89.15	759,785	+1.34(+1.53%)
Sep 16, 2022	88.43	88.99	86.39	87.81	1,288,897	-1.80(-2.01%)
Sep 15, 2022	91.06	91.71	88.43	89.61	1,214,185	-2.52(-2.74%)
Sep 14, 2022	93.09	94.10	90.90	92.14	655,771	-0.52(-0.56%)
Sep 13, 2022	94.46	95.29	92.29	92.66	999,744	-6.08(-6.16%)
Sep 12, 2022	99.45	100.43	98.00	98.74	433,209	-0.09(-0.09%)
Sep 09, 2022	97.97	99.53	97.75	98.83	431,653	+2.43(+2.53%)
Sep 08, 2022	93.89	96.72	93.29	96.39	364,559	+0.94(+0.98%)
Sep 07, 2022	94.24	96.28	92.41	95.46	478,846	+1.87(+2.00%)
Sep 06, 2022	95.23	95.87	93.09	93.58	705,258	-2.13(-2.22%)
Sep 02, 2022	97.31	98.35	95.07	95.71	519,132	+0.17(+0.18%)

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.