Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	73.53	74.83	72.72	74.81	3,714,542	+1.31(+1.78%)
Nov 29, 2022	73.34	73.63	73.01	73.50	2,447,103	+0.22(+0.30%)
Nov 28, 2022	73.81	74.11	73.11	73.28	3,043,306	-1.06(-1.43%)
Nov 25, 2022	74.24	74.51	74.21	74.35	1,211,322	+0.17(+0.23%)
Nov 23, 2022	74.11	74.43	73.82	74.17	2,647,456	-0.03(-0.04%)
Nov 22, 2022	73.62	74.23	73.55	74.20	2,835,659	+1.08(+1.48%)
Nov 21, 2022	72.84	73.26	72.70	73.12	4,509,966	+0.20(+0.27%)
Nov 18, 2022	72.86	73.05	72.46	72.92	3,191,839	+0.47(+0.65%)
Nov 17, 2022	71.59	72.49	71.56	72.45	3,756,736	+0.26(+0.35%)
Nov 16, 2022	72.55	72.62	72.08	72.19	3,796,632	-0.53(-0.73%)
Nov 15, 2022	73.16	73.37	72.06	72.72	4,811,828	+0.25(+0.34%)
Nov 14, 2022	72.78	73.48	72.44	72.48	3,700,700	-0.43(-0.59%)
Nov 11, 2022	72.72	73.10	72.20	72.90	4,455,029	+0.19(+0.26%)
Nov 10, 2022	71.85	72.80	71.42	72.72	4,827,476	+2.80(+4.00%)
Nov 09, 2022	70.72	71.03	69.82	69.92	3,427,576	-1.21(-1.71%)
Nov 08, 2022	70.48	71.49	70.38	71.13	3,646,991	+0.77(+1.09%)
Nov 07, 2022	69.84	70.43	69.47	70.36	3,258,174	+0.73(+1.05%)
Nov 04, 2022	69.29	69.93	68.56	69.63	3,362,983	+1.26(+1.84%)
Nov 03, 2022	68.24	68.72	67.69	68.37	4,265,797	-0.55(-0.80%)
Nov 02, 2022	70.07	70.93	68.90	68.92	3,800,212	-1.28(-1.82%)
Nov 01, 2022	70.55	70.60	69.78	70.20	3,623,331	+0.18(+0.26%)
Oct 31, 2022	69.88	70.35	69.76	70.02	3,233,690	-0.30(-0.43%)
Oct 28, 2022	68.88	70.39	68.84	70.33	2,917,207	+1.59(+2.32%)
Oct 27, 2022	69.04	69.45	68.66	68.73	3,354,546	+0.13(+0.19%)
Oct 26, 2022	68.44	69.25	68.23	68.60	3,131,460	+0.30(+0.44%)
Oct 25, 2022	67.41	68.35	67.33	68.30	2,744,047	+0.67(+1.00%)
Oct 24, 2022	66.90	67.77	66.84	67.63	3,282,522	+1.18(+1.78%)
Oct 21, 2022	64.98	66.51	64.73	66.44	2,901,565	+1.49(+2.29%)
Oct 20, 2022	65.56	66.13	64.78	64.95	2,448,187	-0.65(-1.00%)
Oct 19, 2022	65.92	66.28	65.18	65.61	2,646,861	-0.73(-1.10%)
Oct 18, 2022	66.56	66.79	65.70	66.34	2,831,075	+0.88(+1.35%)
Oct 17, 2022	65.33	65.78	65.16	65.45	4,429,594	+1.06(+1.65%)
Oct 14, 2022	65.86	66.25	64.31	64.39	3,381,236	-1.13(-1.72%)
Oct 13, 2022	62.76	65.71	62.52	65.52	4,739,645	+1.87(+2.93%)
Oct 12, 2022	63.83	64.20	63.53	63.65	3,330,864	-0.06(-0.09%)
Oct 11, 2022	63.64	64.50	63.37	63.71	3,211,785	-0.14(-0.22%)
Oct 10, 2022	64.36	64.58	63.44	63.85	2,906,486	-0.21(-0.33%)
Oct 07, 2022	64.90	65.03	63.73	64.06	3,401,478	-1.31(-2.00%)
Oct 06, 2022	66.03	66.33	65.24	65.37	2,898,981	-0.85(-1.29%)
Oct 05, 2022	65.80	66.60	65.45	66.22	2,630,486	-0.11(-0.17%)
Oct 04, 2022	65.45	66.36	65.32	66.34	3,857,247	+1.69(+2.61%)
Oct 03, 2022	63.71	64.92	63.46	64.65	3,496,598	+1.69(+2.68%)
Sep 30, 2022	63.75	64.14	62.88	62.96	3,709,602	-0.76(-1.19%)
Sep 29, 2022	64.28	64.34	63.27	63.72	4,502,826	-0.99(-1.52%)
Sep 28, 2022	63.81	65.02	63.63	64.71	4,038,632	+1.19(+1.88%)
Sep 27, 2022	64.34	64.66	63.14	63.51	6,863,390	-0.29(-0.46%)
Sep 26, 2022	64.27	64.68	63.55	63.81	4,651,039	-0.71(-1.10%)
Sep 23, 2022	64.98	65.11	63.72	64.52	7,988,177	-1.05(-1.60%)
Sep 22, 2022	65.79	66.05	65.36	65.57	5,942,242	-0.22(-0.33%)
Sep 21, 2022	67.08	67.55	65.78	65.79	4,469,483	-0.91(-1.37%)
Sep 20, 2022	66.95	66.95	66.23	66.70	3,737,281	-0.70(-1.05%)
Sep 19, 2022	66.31	67.42	66.31	67.40	2,461,417	+0.54(+0.80%)
Sep 16, 2022	66.47	66.95	66.20	66.87	4,148,543	+0.00(+0.00%)
Sep 15, 2022	67.30	67.51	66.63	66.87	2,784,280	-0.54(-0.79%)
Sep 14, 2022	67.56	67.70	66.86	67.40	2,518,037	+0.06(+0.08%)
Sep 13, 2022	69.00	69.09	67.13	67.35	3,733,441	-2.70(-3.85%)
Sep 12, 2022	69.93	70.42	69.81	70.04	2,698,812	+0.28(+0.40%)
Sep 09, 2022	69.35	69.90	69.24	69.76	1,952,179	+0.81(+1.17%)
Sep 08, 2022	68.15	68.97	67.81	68.95	2,375,386	+0.54(+0.80%)
Sep 07, 2022	67.39	68.51	67.27	68.41	2,220,302	+0.99(+1.46%)
Sep 06, 2022	67.89	68.00	67.18	67.42	2,809,019	-0.23(-0.35%)
Sep 02, 2022	68.94	69.19	67.39	67.66	2,552,492	-0.62(-0.91%)

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.