Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	69.29	71.28	68.91	71.23	2,514,531	+1.85(+2.67%)
Nov 29, 2022	69.92	70.25	69.36	69.38	1,022,277	-0.79(-1.13%)
Nov 28, 2022	70.93	70.93	70.01	70.17	1,285,305	-0.78(-1.10%)
Nov 25, 2022	70.72	70.95	70.56	70.95	271,686	+0.16(+0.22%)
Nov 23, 2022	70.71	71.15	70.29	70.79	582,754	+0.32(+0.46%)
Nov 22, 2022	69.21	70.66	69.08	70.47	1,089,470	+1.73(+2.51%)
Nov 21, 2022	68.35	69.11	68.30	68.74	821,817	+0.66(+0.97%)
Nov 18, 2022	68.17	68.52	67.58	68.08	1,037,699	+0.88(+1.31%)
Nov 17, 2022	67.06	67.41	66.64	67.20	537,999	-0.65(-0.96%)
Nov 16, 2022	67.72	68.48	67.50	67.86	762,705	+0.30(+0.45%)
Nov 15, 2022	67.99	68.51	66.83	67.55	914,769	+0.36(+0.54%)
Nov 14, 2022	68.01	68.44	67.18	67.19	1,034,970	-0.74(-1.09%)
Nov 11, 2022	68.28	68.43	67.26	67.93	1,196,181	-0.20(-0.29%)
Nov 10, 2022	66.52	68.27	66.03	68.13	1,273,400	+3.32(+5.12%)
Nov 09, 2022	65.32	65.63	64.56	64.81	887,035	-0.54(-0.82%)
Nov 08, 2022	65.75	65.89	64.94	65.35	664,206	-0.10(-0.15%)
Nov 07, 2022	65.82	65.82	65.06	65.45	627,460	-0.06(-0.09%)
Nov 04, 2022	65.17	65.74	64.34	65.50	727,926	+0.97(+1.50%)
Nov 03, 2022	64.20	64.79	63.88	64.54	648,854	-0.27(-0.42%)
Nov 02, 2022	65.75		64.79	64.81	894,720	-0.98(-1.48%)
Nov 01, 2022	66.72	67.10	65.51	65.79	740,792	-0.55(-0.82%)
Oct 31, 2022	65.99	67.03	65.99	66.33	1,368,814	-0.17(-0.25%)
Oct 28, 2022	65.15	66.72	65.15	66.50	984,452	+1.54(+2.37%)
Oct 27, 2022	65.13	65.57	64.82	64.96	781,456	-0.04(-0.06%)
Oct 26, 2022	65.37	66.04	64.87	65.00	905,257	-0.19(-0.28%)
Oct 25, 2022	63.10	65.21	62.81	65.18	1,308,947	+2.29(+3.65%)
Oct 24, 2022	62.79	63.25	62.19	62.89	926,247	+0.56(+0.89%)
Oct 21, 2022	61.91	62.52	61.48	62.33	787,783	+0.52(+0.84%)
Oct 20, 2022	62.66	62.76	61.68	61.82	956,392	-0.87(-1.39%)
Oct 19, 2022	64.07	64.15	62.48	62.69	1,118,258	-1.44(-2.25%)
Oct 18, 2022	64.51	64.72	63.69	64.13	1,179,734	+0.32(+0.50%)
Oct 17, 2022	62.98	63.91	62.87	63.81	1,079,500	+1.48(+2.38%)
Oct 14, 2022	64.54	64.69	62.29	62.32	920,699	-1.50(-2.35%)
Oct 13, 2022	61.66	64.04	61.64	63.83	842,149	+0.95(+1.50%)
Oct 12, 2022	63.43	63.58	62.88	62.88	966,837	-0.19(-0.29%)
Oct 11, 2022	63.50	63.88	62.80	63.07	1,000,484	-0.34(-0.54%)
Oct 10, 2022	63.72	63.82	62.89	63.41	707,023	-0.13(-0.20%)
Oct 07, 2022	64.20	64.36	63.19	63.53	1,071,438	-1.04(-1.62%)
Oct 06, 2022	65.80	65.98	64.50	64.58	773,139	-1.16(-1.77%)
Oct 05, 2022	66.15	66.44	65.20	65.74	995,235	-1.09(-1.63%)
Oct 04, 2022	66.94	67.42	66.16	66.83	1,076,174	+0.22(+0.34%)
Oct 03, 2022	65.38	66.64	65.18	66.61	1,012,334	+1.67(+2.57%)
Sep 30, 2022	65.94	65.94	64.94	64.94	997,446	-0.81(-1.23%)
Sep 29, 2022	66.45	66.51	65.41	65.75	742,714	-0.68(-1.03%)
Sep 28, 2022	66.31	66.68	65.73	66.43	1,301,039	+0.59(+0.89%)
Sep 27, 2022	67.81	67.94	65.77	65.85	821,580	-1.32(-1.96%)
Sep 26, 2022	66.82	67.51	66.51	67.16	816,147	+0.28(+0.42%)
Sep 23, 2022	67.71	67.83	66.15	66.88	978,646	-1.24(-1.82%)
Sep 22, 2022	68.99	69.04	68.11	68.12	891,650	-0.95(-1.37%)
Sep 21, 2022	69.55	70.43	69.07	69.07	727,488	-0.20(-0.30%)
Sep 20, 2022	69.08	69.61	68.76	69.27	1,229,397	-0.21(-0.31%)
Sep 19, 2022	68.52	69.49	68.40	69.48	871,996	+0.65(+0.95%)
Sep 16, 2022	68.77	69.34	68.31	68.83	1,962,578	+0.22(+0.33%)
Sep 15, 2022	70.13	70.13	68.59	68.61	1,182,239	-1.67(-2.37%)
Sep 14, 2022	69.91	70.82	69.30	70.27	1,795,689	+0.78(+1.12%)
Sep 13, 2022	70.94	71.32	69.39	69.49	1,165,196	-2.19(-3.06%)
Sep 12, 2022	71.89	72.20	71.28	71.69	1,443,449	+0.01(+0.01%)
Sep 09, 2022	71.55	72.14	71.19	71.68	915,359	+0.69(+0.98%)
Sep 08, 2022	70.49	71.09	69.90	70.99	1,681,003	+0.02(+0.03%)
Sep 07, 2022	69.53	71.06	69.51	70.97	1,523,383	+1.68(+2.42%)
Sep 06, 2022	70.14	70.45	69.05	69.29	1,397,489	-0.60(-0.85%)
Sep 02, 2022	71.07	71.79	69.70	69.88	1,276,021	-0.66(-0.94%)

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.