Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	93.51	95.26	91.97	95.26	270,015	+2.00(+2.15%)
Nov 29, 2022	94.13	94.76	92.96	93.25	222,914	-0.91(-0.97%)
Nov 28, 2022	96.24	96.50	93.68	94.16	194,239	-2.51(-2.59%)
Nov 25, 2022	96.25	97.05	95.51	96.67	95,179	+0.53(+0.55%)
Nov 23, 2022	95.54	96.67	95.04	96.14	273,867	+0.72(+0.75%)
Nov 22, 2022	94.49	95.78	93.86	95.42	283,427	+0.95(+1.00%)
Nov 21, 2022	94.33	94.98	93.92	94.47	183,888	+0.39(+0.41%)
Nov 18, 2022	95.89	95.89	93.61	94.09	286,151	+0.25(+0.27%)
Nov 17, 2022	92.32	94.20	91.33	93.83	341,661	-2.62(-2.72%)
Nov 16, 2022	98.97	99.10	95.87	96.46	308,965	-1.93(-1.96%)
Nov 15, 2022	95.30	99.14	95.05	98.39	712,924	+3.47(+3.65%)
Nov 14, 2022	92.90	95.52	91.78	94.92	387,905	+1.80(+1.93%)
Nov 11, 2022	93.96	93.96	91.56	93.12	327,301	+0.21(+0.23%)
Nov 10, 2022	92.01	93.00	90.63	92.90	349,849	+3.98(+4.48%)
Nov 09, 2022	90.17	90.73	88.68	88.92	163,044	-1.88(-2.07%)
Nov 08, 2022	91.46	92.18	89.77	90.80	248,127	-0.06(-0.06%)
Nov 07, 2022	91.23	91.23	89.43	90.86	294,610	+0.57(+0.63%)
Nov 04, 2022	89.31	90.34	87.95	90.29	369,584	+2.30(+2.61%)
Nov 03, 2022	87.20	88.70	85.88	87.99	330,587	-0.34(-0.38%)
Nov 02, 2022	87.48	90.12	86.57	88.33	590,742	+0.17(+0.20%)
Nov 01, 2022	87.11	88.23	86.28	88.16	457,119	+1.65(+1.90%)
Oct 31, 2022	86.79	87.17	85.62	86.51	379,881	-0.46(-0.52%)
Oct 28, 2022	84.26	87.17	81.65	86.97	622,021	+6.26(+7.75%)
Oct 27, 2022	79.91	82.21	79.78	80.71	403,156	+1.12(+1.41%)
Oct 26, 2022	78.05	80.53	77.74	79.59	312,781	+1.85(+2.38%)
Oct 25, 2022	79.34	79.78	77.12	77.74	290,792	-1.93(-2.42%)
Oct 24, 2022	79.69	80.06	78.13	79.66	273,292	+0.47(+0.60%)
Oct 21, 2022	76.95	79.49	76.52	79.19	251,638	+2.56(+3.34%)
Oct 20, 2022	78.48	78.61	76.33	76.63	191,045	-1.38(-1.76%)
Oct 19, 2022	78.93	79.34	77.40	78.01	212,883	-1.23(-1.55%)
Oct 18, 2022	79.71	80.31	77.92	79.24	248,026	+1.64(+2.11%)
Oct 17, 2022	77.77	78.82	77.04	77.60	336,913	+0.50(+0.65%)
Oct 14, 2022	79.20	79.92	76.56	77.10	381,824	-2.13(-2.69%)
Oct 13, 2022	75.57	79.87	75.11	79.23	348,360	+2.37(+3.09%)
Oct 12, 2022	75.84	77.31	74.69	76.86	217,245	+1.33(+1.76%)
Oct 11, 2022	75.06	76.06	74.57	75.53	259,509	-0.01(-0.01%)
Oct 10, 2022	75.53	76.31	74.94	75.54	174,587	+0.59(+0.79%)
Oct 07, 2022	76.45	76.67	74.44	74.95	392,693	-2.10(-2.73%)
Oct 06, 2022	77.60	78.16	76.38	77.05	157,188	-0.85(-1.09%)
Oct 05, 2022	77.44	78.33	76.60	77.90	216,658	-0.73(-0.92%)
Oct 04, 2022	75.60	78.71	75.60	78.63	362,255	+4.35(+5.85%)
Oct 03, 2022	73.70	75.00	72.17	74.28	431,662	+1.27(+1.74%)
Sep 30, 2022	74.04	75.18	72.95	73.01	386,974	-0.81(-1.10%)
Sep 29, 2022	73.22	74.32	72.82	73.82	319,176	-0.40(-0.54%)
Sep 28, 2022	73.09	74.97	72.60	74.22	309,988	+1.52(+2.09%)
Sep 27, 2022	75.31	76.16	71.85	72.70	342,812	-1.63(-2.19%)
Sep 26, 2022	74.16	75.61	74.03	74.33	352,362	-0.17(-0.23%)
Sep 23, 2022	75.76	76.00	72.86	74.50	551,984	-2.39(-3.11%)
Sep 22, 2022	77.09	77.33	75.57	76.89	187,230	-0.37(-0.48%)
Sep 21, 2022	78.73	79.87	77.25	77.26	170,356	-0.56(-0.72%)
Sep 20, 2022	78.71	78.77	76.67	77.82	316,104	-1.70(-2.13%)
Sep 19, 2022	76.94	79.65	76.87	79.52	278,026	+1.88(+2.42%)
Sep 16, 2022	76.93	77.74	75.96	77.64	588,157	-0.06(-0.07%)
Sep 15, 2022	75.64	78.01	75.64	77.70	359,868	+1.62(+2.13%)
Sep 14, 2022	76.57	76.57	74.89	76.08	343,521	-0.23(-0.30%)
Sep 13, 2022	77.66	78.12	75.67	76.31	262,840	-3.33(-4.18%)
Sep 12, 2022	79.18	80.93	79.02	79.64	258,537	+1.04(+1.32%)
Sep 09, 2022	75.90	78.81	75.90	78.61	246,175	+3.08(+4.08%)
Sep 08, 2022	74.70	75.74	74.16	75.53	237,791	-0.01(-0.01%)
Sep 07, 2022	75.20	75.56	73.77	75.54	203,652	+0.55(+0.74%)
Sep 06, 2022	73.45	75.37	72.56	74.99	297,545	+1.95(+2.67%)
Sep 02, 2022	76.05	76.05	72.65	73.04	191,908	-2.27(-3.01%)

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.