Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	89.44	92.12	87.81	91.99	174,572	+3.06(+3.44%)
Nov 29, 2022	92.05	92.21	87.67	88.93	157,087	-3.49(-3.78%)
Nov 28, 2022	91.50	92.84	89.91	92.42	198,843	+0.34(+0.37%)
Nov 25, 2022	90.42	93.80	90.29	92.08	95,028	+1.79(+1.98%)
Nov 23, 2022	90.56	91.06	88.70	90.29	167,359	-0.27(-0.30%)
Nov 22, 2022	92.98	92.98	88.15	90.56	375,003	-2.14(-2.31%)
Nov 21, 2022	92.73	94.32	91.11	92.70	181,540	-0.03(-0.03%)
Nov 18, 2022	93.03	93.94	91.23	92.73	164,930	+2.22(+2.45%)
Nov 17, 2022	89.21	90.72	88.18	90.51	98,157	-0.25(-0.28%)
Nov 16, 2022	93.89	94.32	90.51	90.76	118,213	-2.97(-3.17%)
Nov 15, 2022	91.37	94.20	90.40	93.73	349,159	+4.13(+4.61%)
Nov 14, 2022	92.54	92.99	89.46	89.60	165,658	-3.33(-3.58%)
Nov 11, 2022	91.58	93.29	90.62	92.93	199,382	+0.43(+0.46%)
Nov 10, 2022	86.95	94.02	86.66	92.50	350,505	+10.98(+13.47%)
Nov 09, 2022	82.88	83.48	81.45	81.52	98,027	-2.13(-2.55%)
Nov 08, 2022	85.23	85.93	82.92	83.65	99,542	-1.47(-1.73%)
Nov 07, 2022	85.07	85.92	84.33	85.12	87,844	+0.16(+0.19%)
Nov 04, 2022	86.48	87.18	83.19	84.96	123,341	-1.22(-1.42%)
Nov 03, 2022	85.40	86.95	84.56	86.18	156,384	+0.01(+0.01%)
Nov 02, 2022	88.95	89.36	86.05	86.17	141,288	-3.22(-3.60%)
Nov 01, 2022	93.34	93.81	89.16	89.39	158,199	-2.11(-2.31%)
Oct 31, 2022	90.28	92.13	89.31	91.50	127,727	+1.36(+1.51%)
Oct 28, 2022	88.69	90.51	87.29	90.14	163,485	+1.84(+2.08%)
Oct 27, 2022	84.86	88.44	84.00	88.30	188,026	+4.44(+5.29%)
Oct 26, 2022	85.73	86.48	82.95	83.86	149,714	-0.89(-1.05%)
Oct 25, 2022	83.37	86.83	83.37	84.75	132,825	+1.43(+1.72%)
Oct 24, 2022	80.36	83.57	78.62	83.32	248,914	+3.58(+4.49%)
Oct 21, 2022	79.57	80.01	78.02	79.74	214,961	+0.28(+0.35%)
Oct 20, 2022	78.68	79.95	78.03	79.46	165,001	+0.25(+0.32%)
Oct 19, 2022	79.13	81.13	78.34	79.21	132,999	-0.81(-1.01%)
Oct 18, 2022	80.67	81.36	79.67	80.02	183,035	+1.28(+1.63%)
Oct 17, 2022	76.03	79.20	76.03	78.74	151,475	+3.15(+4.17%)
Oct 14, 2022	79.40	79.67	74.91	75.59	188,169	-3.97(-4.99%)
Oct 13, 2022	75.70	80.15	75.44	79.56	208,354	+2.30(+2.98%)
Oct 12, 2022	78.61	78.83	75.79	77.26	196,504	-1.66(-2.10%)
Oct 11, 2022	77.30	80.42	75.93	78.92	233,666	+1.78(+2.31%)
Oct 10, 2022	76.63	79.31	76.30	77.14	197,705	+0.30(+0.39%)
Oct 07, 2022	78.74	78.99	76.11	76.84	299,087	-2.31(-2.92%)
Oct 06, 2022	82.40	82.83	79.14	79.15	303,048	-4.23(-5.07%)
Oct 05, 2022	85.62	85.98	82.27	83.38	221,993	-3.59(-4.13%)
Oct 04, 2022	86.84	88.34	85.65	86.97	191,178	+1.72(+2.02%)
Oct 03, 2022	84.07	86.66	83.62	85.25	257,810	+1.89(+2.27%)
Sep 30, 2022	82.29	85.65	81.86	83.36	210,542	+0.93(+1.13%)
Sep 29, 2022	86.26	87.03	81.22	82.43	283,384	-4.91(-5.62%)
Sep 28, 2022	84.55	88.11	81.65	87.34	277,353	+3.54(+4.22%)
Sep 27, 2022	86.46	87.29	83.66	83.80	218,878	-1.86(-2.17%)
Sep 26, 2022	87.81	90.36	85.27	85.66	179,621	-2.99(-3.37%)
Sep 23, 2022	87.96	90.30	87.11	88.65	266,478	-1.04(-1.16%)
Sep 22, 2022	92.05	93.30	88.99	89.69	248,982	-2.53(-2.74%)
Sep 21, 2022	92.13	96.38	90.56	92.22	360,830	+2.17(+2.41%)
Sep 20, 2022	90.71	93.54	88.40	90.05	391,987	-1.02(-1.12%)
Sep 19, 2022	90.97	92.45	89.21	91.07	185,610	-1.06(-1.15%)
Sep 16, 2022	93.01	93.64	91.72	92.13	721,686	-2.33(-2.47%)
Sep 15, 2022	95.99	97.25	93.21	94.46	188,095	-2.23(-2.31%)
Sep 14, 2022	96.62	98.71	95.36	96.69	209,357	+0.40(+0.42%)
Sep 13, 2022	97.96	99.42	95.41	96.29	294,247	-3.73(-3.73%)
Sep 12, 2022	99.94	101.14	98.13	100.02	208,245	-0.05(-0.05%)
Sep 09, 2022	103.13	104.45	99.75	100.07	398,671	-1.80(-1.77%)
Sep 08, 2022	87.98	105.36	86.22	101.87	1,135,945	+13.20(+14.89%)
Sep 07, 2022	85.92	90.28	85.92	88.67	394,882	+0.93(+1.06%)
Sep 06, 2022	82.70	88.27	82.62	87.74	331,112	+4.83(+5.83%)
Sep 02, 2022	84.07	85.31	82.11	82.91	236,257	-0.55(-0.66%)

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.