Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	80.97	85.40	77.41	85.32	1,887,224	+4.00(+4.93%)
Nov 29, 2022	79.55	81.81	79.25	81.31	864,933	+1.44(+1.80%)
Nov 28, 2022	82.96	83.80	79.49	79.87	729,009	-4.48(-5.31%)
Nov 25, 2022	83.81	84.54	83.20	84.35	380,056	+1.00(+1.20%)
Nov 23, 2022	82.17	83.99	82.10	83.36	812,890	+0.89(+1.08%)
Nov 22, 2022	81.33	82.66	81.28	82.47	690,886	+2.43(+3.03%)
Nov 21, 2022	78.88	80.44	78.56	80.04	461,443	+0.77(+0.98%)
Nov 18, 2022	80.46	80.81	77.37	79.26	1,179,717	+1.70(+2.20%)
Nov 17, 2022	76.09	77.58	75.27	77.56	769,692	-1.28(-1.62%)
Nov 16, 2022	79.72	80.29	78.03	78.84	629,487	-1.02(-1.27%)
Nov 15, 2022	82.08	82.85	77.49	79.85	1,317,844	+0.55(+0.70%)
Nov 14, 2022	81.74	82.49	79.23	79.30	1,273,075	-3.74(-4.51%)
Nov 11, 2022	82.21	84.03	81.29	83.05	1,529,419	+1.92(+2.37%)
Nov 10, 2022	76.87	81.35	76.23	81.12	1,983,749	+10.74(+15.26%)
Nov 09, 2022	72.67	73.52	69.92	70.38	1,364,710	-3.70(-4.99%)
Nov 08, 2022	73.24	75.23	71.95	74.08	1,687,438	+1.25(+1.71%)
Nov 07, 2022	72.47	73.02	70.95	72.83	1,077,916	+1.94(+2.74%)
Nov 04, 2022	69.86	71.85	67.97	70.89	1,340,884	+3.82(+5.70%)
Nov 03, 2022	67.03	68.75	65.76	67.07	1,254,793	-2.26(-3.27%)
Nov 02, 2022	71.54		69.14	69.33	1,539,087	-2.81(-3.89%)
Nov 01, 2022	73.07	73.83	71.10	72.13	1,129,222	+0.81(+1.14%)
Oct 31, 2022	71.44	72.91	71.17	71.32	1,229,456	-1.45(-1.99%)
Oct 28, 2022	68.38	73.02	68.00	72.77	1,679,503	+4.96(+7.32%)
Oct 27, 2022	67.97	70.04	67.47	67.81	1,526,312	+1.56(+2.35%)
Oct 26, 2022	66.05	68.42	65.77	66.25	1,865,806	+0.54(+0.82%)
Oct 25, 2022	62.46	66.08	62.10	65.71	1,771,648	+2.24(+3.54%)
Oct 24, 2022	62.05	64.34	61.57	63.47	2,324,195	+2.49(+4.08%)
Oct 21, 2022	56.21	61.18	55.29	60.98	2,071,081	+4.93(+8.80%)
Oct 20, 2022	58.53	60.46	55.58	56.05	1,942,213	-2.99(-5.06%)
Oct 19, 2022	60.15	61.91	57.91	59.04	1,690,601	-2.94(-4.74%)
Oct 18, 2022	63.22	63.97	59.96	61.98	2,770,431	+2.98(+5.05%)
Oct 17, 2022	58.45	60.24	58.04	59.00	2,153,934	+4.03(+7.34%)
Oct 14, 2022	59.74	61.50	54.66	54.96	3,549,603	-2.85(-4.94%)
Oct 13, 2022	48.66	58.34	48.00	57.82	4,221,992	+6.26(+12.14%)
Oct 12, 2022	52.01	53.63	51.09	51.56	1,695,666	-0.43(-0.82%)
Oct 11, 2022	53.20	54.64	51.28	51.98	2,196,073	-2.16(-3.98%)
Oct 10, 2022	55.82	56.38	53.10	54.14	2,001,955	-0.79(-1.44%)
Oct 07, 2022	57.59	57.89	53.87	54.93	1,541,893	-4.15(-7.02%)
Oct 06, 2022	60.70	61.90	58.69	59.08	1,589,595	-2.67(-4.32%)
Oct 05, 2022	60.36	62.71	59.59	61.75	1,433,221	-1.44(-2.28%)
Oct 04, 2022	59.45	63.30	59.45	63.20	2,304,117	+6.45(+11.37%)
Oct 03, 2022	54.16	57.65	52.23	56.74	2,121,941	+4.30(+8.21%)
Sep 30, 2022	54.21	56.24	52.21	52.44	1,944,891	-1.78(-3.28%)
Sep 29, 2022	54.53	55.06	52.05	54.22	2,252,493	-1.95(-3.48%)
Sep 28, 2022	53.58	57.19	53.15	56.17	2,390,534	+3.01(+5.66%)
Sep 27, 2022	55.23	55.91	51.50	53.16	2,768,020	-0.74(-1.36%)
Sep 26, 2022	55.23	56.76	52.64	53.90	2,101,572	-2.79(-4.91%)
Sep 23, 2022	57.77	57.96	54.00	56.69	2,721,416	-2.63(-4.44%)
Sep 22, 2022	62.89	63.24	59.10	59.32	1,826,820	-3.25(-5.19%)
Sep 21, 2022	67.92	68.68	62.52	62.57	2,167,844	-4.22(-6.32%)
Sep 20, 2022	68.28	68.60	64.85	66.78	1,868,792	-2.98(-4.27%)
Sep 19, 2022	65.54	69.92	65.35	69.76	1,465,033	+2.12(+3.14%)
Sep 16, 2022	67.51	67.92	65.40	67.64	1,957,165	-1.99(-2.85%)
Sep 15, 2022	68.90	72.17	68.60	69.63	1,786,456	+0.61(+0.88%)
Sep 14, 2022	70.08	70.87	67.01	69.02	1,631,358	-0.52(-0.75%)
Sep 13, 2022	73.59	74.48	68.69	69.54	1,878,796	-8.77(-11.19%)
Sep 12, 2022	77.30	79.48	76.84	78.31	1,068,489	+1.95(+2.55%)
Sep 09, 2022	75.74	76.96	75.27	76.36	1,116,166	+1.97(+2.64%)
Sep 08, 2022	69.41	74.54	68.80	74.39	1,519,857	+3.70(+5.24%)
Sep 07, 2022	66.07	71.01	65.81	70.69	1,882,810	+3.79(+5.67%)
Sep 06, 2022	68.11	68.72	64.77	66.90	2,197,664	-0.33(-0.49%)
Sep 02, 2022	71.10	72.96	66.28	67.22	1,922,311	-1.81(-2.63%)

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.