Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.81	83.30	81.01	83.16	574,816	+1.40(+1.72%)
Nov 29, 2022	80.73	82.31	80.61	81.76	302,678	+1.14(+1.41%)
Nov 28, 2022	81.07	81.97	80.20	80.62	283,214	-1.36(-1.66%)
Nov 25, 2022	81.88	83.04	81.68	81.97	113,183	-0.07(-0.08%)
Nov 23, 2022	80.65	82.63	80.57	82.04	294,934	+2.17(+2.72%)
Nov 22, 2022	78.64	80.40	78.01	79.87	531,122	+0.99(+1.25%)
Nov 21, 2022	76.97	78.96	76.57	78.88	521,240	+1.91(+2.48%)
Nov 18, 2022	74.91	77.19	74.37	76.97	448,580	+3.07(+4.15%)
Nov 17, 2022	73.31	75.57	73.07	73.91	726,772	+2.86(+4.02%)
Nov 16, 2022	69.97	71.55	69.95	71.05	321,842	+0.33(+0.47%)
Nov 15, 2022	72.30	73.64	70.30	70.72	338,922	-0.55(-0.77%)
Nov 14, 2022	71.45	72.62	71.00	71.27	268,914	-0.54(-0.75%)
Nov 11, 2022	73.07	73.26	70.79	71.81	611,490	-0.24(-0.33%)
Nov 10, 2022	74.08	74.11	71.91	72.05	313,011	+0.22(+0.30%)
Nov 09, 2022	72.10	72.90	71.18	71.83	210,972	-0.80(-1.10%)
Nov 08, 2022	72.46	73.22	71.98	72.63	188,994	+0.21(+0.29%)
Nov 07, 2022	73.54	73.55	71.53	72.42	172,783	-0.45(-0.61%)
Nov 04, 2022	72.46	72.94	71.41	72.86	250,099	+1.88(+2.65%)
Nov 03, 2022	69.05	71.34	68.55	70.99	181,975	+0.96(+1.37%)
Nov 02, 2022	72.07	72.11	69.71	70.03	161,735	-2.31(-3.19%)
Nov 01, 2022	72.21	73.22	71.85	72.33	242,939	+0.94(+1.32%)
Oct 31, 2022	71.15	72.40	70.49	71.39	254,191	-0.06(-0.08%)
Oct 28, 2022	70.95	72.48	70.60	71.45	408,201	+0.64(+0.90%)
Oct 27, 2022	71.37	72.46	70.65	70.81	348,551	+1.59(+2.30%)
Oct 26, 2022	71.11	71.31	68.81	69.22	272,348	-1.83(-2.58%)
Oct 25, 2022	70.47	71.24	69.70	71.05	163,594	+0.41(+0.58%)
Oct 24, 2022	71.65	72.02	69.95	70.64	285,036	-0.68(-0.96%)
Oct 21, 2022	70.37	71.41	70.16	71.33	193,352	+1.18(+1.68%)
Oct 20, 2022	70.42	70.91	69.82	70.15	149,750	+0.02(+0.03%)
Oct 19, 2022	70.70	70.99	69.42	70.13	256,106	-0.29(-0.42%)
Oct 18, 2022	70.45	71.11	69.22	70.43	285,155	+1.37(+1.98%)
Oct 17, 2022	69.70	70.03	68.67	69.06	141,738	+1.04(+1.53%)
Oct 14, 2022	70.42	70.42	67.89	68.01	108,287	-1.26(-1.82%)
Oct 13, 2022	66.89	69.89	66.12	69.28	271,947	+1.44(+2.13%)
Oct 12, 2022	66.78	68.20	66.73	67.83	195,867	+0.66(+0.99%)
Oct 11, 2022	68.52	68.52	66.35	67.17	270,000	-0.87(-1.28%)
Oct 10, 2022	68.90	69.02	67.14	68.04	178,734	-0.32(-0.47%)
Oct 07, 2022	68.76	68.83	67.65	68.37	118,720	-0.94(-1.36%)
Oct 06, 2022	69.25	69.64	68.45	69.31	160,941	+0.21(+0.30%)
Oct 05, 2022	67.56	69.51	67.51	69.10	254,430	-0.06(-0.08%)
Oct 04, 2022	66.94	69.28	66.67	69.15	324,358	+4.02(+6.18%)
Oct 03, 2022	64.28	66.15	63.49	65.13	382,368	+1.54(+2.42%)
Sep 30, 2022	63.84	64.36	62.78	63.59	213,235	+0.11(+0.18%)
Sep 29, 2022	64.10	64.12	62.52	63.48	193,264	-1.76(-2.69%)
Sep 28, 2022	63.40	65.56	63.20	65.23	239,224	+1.81(+2.86%)
Sep 27, 2022	62.80	63.81	62.33	63.42	211,159	+1.68(+2.72%)
Sep 26, 2022	62.78	63.99	61.69	61.74	214,711	-1.70(-2.68%)
Sep 23, 2022	65.18	65.41	62.09	63.44	621,151	-2.80(-4.23%)
Sep 22, 2022	69.13	69.13	65.59	66.24	462,317	-2.59(-3.76%)
Sep 21, 2022	70.03	70.64	67.92	68.83	257,993	-1.95(-2.76%)
Sep 20, 2022	71.43	71.92	70.28	70.79	137,861	-1.25(-1.74%)
Sep 19, 2022	69.50	72.37	69.50	72.04	173,843	+1.91(+2.72%)
Sep 16, 2022	70.64	70.68	69.09	70.13	410,493	-1.60(-2.24%)
Sep 15, 2022	71.34	73.36	71.34	71.73	322,889	+0.15(+0.21%)
Sep 14, 2022	69.17	71.62	68.16	71.58	293,487	+2.62(+3.80%)
Sep 13, 2022	69.29	69.72	68.57	68.96	189,901	-2.12(-2.98%)
Sep 12, 2022	71.34	72.13	70.92	71.08	217,528	+0.79(+1.12%)
Sep 09, 2022	69.02	70.51	68.38	70.29	284,937	+1.90(+2.78%)
Sep 08, 2022	67.82	68.49	66.96	68.39	152,193	-0.56(-0.81%)
Sep 07, 2022	66.80	69.05	66.53	68.95	330,663	+2.11(+3.15%)
Sep 06, 2022	67.25	67.25	66.19	66.85	188,583	+0.07(+0.10%)
Sep 02, 2022	68.34	68.34	66.20	66.78	267,352	-0.74(-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.