Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	74.58	79.91	74.30	79.91	176,265	+4.88(+6.50%)
Nov 29, 2022	76.38	76.68	75.03	75.03	91,297	-1.17(-1.54%)
Nov 28, 2022	77.81	77.91	76.13	76.20	114,331	-2.75(-3.48%)
Nov 25, 2022	79.50	79.66	78.94	78.95	16,830	-0.43(-0.54%)
Nov 23, 2022	78.84	79.63	77.90	79.38	47,246	+0.43(+0.54%)
Nov 22, 2022	77.81	79.10	77.70	78.95	49,139	+2.17(+2.83%)
Nov 21, 2022	76.29	77.19	75.97	76.78	118,222	+0.30(+0.39%)
Nov 18, 2022	79.19	79.41	76.46	76.48	133,412	-1.84(-2.34%)
Nov 17, 2022	78.07	78.35	77.10	78.31	116,401	-1.26(-1.58%)
Nov 16, 2022	81.51	81.51	79.00	79.57	76,670	-2.29(-2.80%)
Nov 15, 2022	82.54	83.95	81.62	81.87	141,741	+0.79(+0.97%)
Nov 14, 2022	77.80	81.37	77.67	81.08	134,890	+3.18(+4.08%)
Nov 11, 2022	79.73	80.06	77.78	77.90	108,186	-0.84(-1.07%)
Nov 10, 2022	77.72	79.08	77.52	78.74	98,937	+3.83(+5.12%)
Nov 09, 2022	74.90	75.62	74.07	74.91	92,101	-0.62(-0.83%)
Nov 08, 2022	73.42	75.89	73.42	75.53	127,561	+2.69(+3.70%)
Nov 07, 2022	72.22	73.51	70.91	72.84	126,969	+1.44(+2.01%)
Nov 04, 2022	71.15	73.58	70.62	71.40	213,683	+2.28(+3.30%)
Nov 03, 2022	64.94	70.37	64.27	69.12	201,534	+2.35(+3.52%)
Nov 02, 2022	80.42	80.42	66.61	66.78	733,428	-18.30(-21.51%)
Nov 01, 2022	86.83	87.10	84.90	85.08	125,769	+0.19(+0.22%)
Oct 31, 2022	84.77	85.46	84.04	84.89	105,634	-0.10(-0.12%)
Oct 28, 2022	82.96	85.09	82.05	84.99	79,754	+2.33(+2.82%)
Oct 27, 2022	83.43	84.14	82.39	82.66	83,314	-0.70(-0.84%)
Oct 26, 2022	83.01	85.27	82.85	83.36	81,663	+1.23(+1.50%)
Oct 25, 2022	80.37	82.32	79.52	82.14	110,959	+1.92(+2.40%)
Oct 24, 2022	81.27	81.56	79.06	80.22	149,973	-0.57(-0.71%)
Oct 21, 2022	77.30	80.80	77.15	80.79	109,772	+3.77(+4.90%)
Oct 20, 2022	78.54	79.15	76.53	77.02	136,991	-2.18(-2.75%)
Oct 19, 2022	79.13	80.45	77.90	79.19	232,737	-1.16(-1.44%)
Oct 18, 2022	82.19	82.19	79.35	80.35	142,335	-0.39(-0.48%)
Oct 17, 2022	81.45	82.61	80.05	80.74	131,468	+1.17(+1.47%)
Oct 14, 2022	82.11	82.11	78.74	79.57	102,583	-1.57(-1.94%)
Oct 13, 2022	77.90	81.20	76.82	81.15	198,142	+1.43(+1.79%)
Oct 12, 2022	81.27	81.27	79.63	79.72	55,647	-1.80(-2.21%)
Oct 11, 2022	81.91	83.42	81.22	81.52	149,080	-0.83(-1.01%)
Oct 10, 2022	82.05	82.68	81.15	82.35	51,872	+1.02(+1.25%)
Oct 07, 2022	82.47	83.05	80.82	81.33	91,368	-2.19(-2.62%)
Oct 06, 2022	83.72	84.93	83.28	83.52	84,175	-1.18(-1.39%)
Oct 05, 2022	83.95	85.34	83.37	84.70	129,693	-0.02(-0.02%)
Oct 04, 2022	83.18	85.49	83.18	84.72	103,149	+4.20(+5.22%)
Oct 03, 2022	80.17	82.23	80.16	80.52	94,844	+1.29(+1.62%)
Sep 30, 2022	78.31	79.65	77.47	79.23	201,051	+0.65(+0.83%)
Sep 29, 2022	77.40	78.79	76.94	78.58	178,086	+0.58(+0.75%)
Sep 28, 2022	75.76	78.25	75.33	78.00	143,867	+2.62(+3.48%)
Sep 27, 2022	76.02	76.41	74.01	75.37	89,211	+0.85(+1.14%)
Sep 26, 2022	75.72	76.84	74.46	74.52	82,179	-1.42(-1.87%)
Sep 23, 2022	77.03	77.84	73.69	75.94	133,173	-2.64(-3.37%)
Sep 22, 2022	77.84	79.36	77.25	78.58	97,035	+0.43(+0.54%)
Sep 21, 2022	79.31	80.64	78.13	78.16	89,514	-0.04(-0.05%)
Sep 20, 2022	77.98	78.36	76.92	78.19	76,021	-0.68(-0.87%)
Sep 19, 2022	76.37	79.56	76.37	78.88	93,334	+1.09(+1.40%)
Sep 16, 2022	77.80	78.64	76.51	77.79	509,615	-0.81(-1.03%)
Sep 15, 2022	80.05	80.31	78.05	78.60	99,290	-1.54(-1.92%)
Sep 14, 2022	81.86	81.86	79.39	80.14	123,733	-2.45(-2.96%)
Sep 13, 2022	85.59	85.95	82.15	82.58	109,315	-5.60(-6.35%)
Sep 12, 2022	84.70	88.80	84.70	88.18	121,122	+4.50(+5.37%)
Sep 09, 2022	82.79	84.22	81.93	83.68	48,847	+2.28(+2.80%)
Sep 08, 2022	80.52	81.54	79.98	81.40	56,682	+0.17(+0.21%)
Sep 07, 2022	80.21	81.39	79.17	81.24	66,132	+1.07(+1.33%)
Sep 06, 2022	81.72	81.72	79.12	80.17	60,525	-1.15(-1.41%)
Sep 02, 2022	83.33	83.42	80.69	81.31	79,801	-1.08(-1.31%)

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.