Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	86.66	88.33	83.80	88.12	1,811,087	+1.28(+1.47%)
Nov 29, 2022	86.40	86.85	85.54	86.84	656,546	+0.53(+0.61%)
Nov 28, 2022	88.26	88.75	86.24	86.31	813,879	-2.99(-3.35%)
Nov 25, 2022	89.31	89.45	88.66	89.30	244,151	+0.50(+0.56%)
Nov 23, 2022	88.67	89.29	88.48	88.80	575,137	+0.09(+0.10%)
Nov 22, 2022	88.17	89.11	88.17	88.71	617,892	+0.88(+1.00%)
Nov 21, 2022	87.07	87.92	86.58	87.83	695,907	+0.46(+0.53%)
Nov 18, 2022	87.33	87.45	85.99	87.37	876,076	+1.35(+1.57%)
Nov 17, 2022	84.78	86.04	83.88	86.01	1,034,367	-0.10(-0.12%)
Nov 16, 2022	86.63	86.83	85.64	86.12	624,350	-0.94(-1.08%)
Nov 15, 2022	87.01	87.89	85.28	87.06	930,396	+1.31(+1.52%)
Nov 14, 2022	88.41	88.69	85.74	85.75	926,206	-3.24(-3.64%)
Nov 11, 2022	85.90	89.95	85.54	88.99	1,550,002	+3.44(+4.02%)
Nov 10, 2022	82.01	85.78	82.01	85.55	994,197	+6.06(+7.62%)
Nov 09, 2022	80.72	81.51	79.30	79.49	461,972	-1.81(-2.22%)
Nov 08, 2022	80.55	81.75	80.06	81.30	657,135	+0.63(+0.79%)
Nov 07, 2022	80.54	80.75	79.37	80.67	700,250	+0.73(+0.91%)
Nov 04, 2022	78.22	79.99	78.22	79.94	688,970	+2.33(+3.00%)
Nov 03, 2022	78.41	78.60	77.35	77.61	975,584	-2.24(-2.81%)
Nov 02, 2022	80.21			79.85	1,232,448	-0.32(-0.40%)
Nov 01, 2022	80.38	80.57	79.64	80.18	1,072,603	+0.35(+0.44%)
Oct 31, 2022	79.40	80.36	78.81	79.83	1,167,117	-0.31(-0.39%)
Oct 28, 2022	78.29	80.25	78.20	80.14	804,766	+1.83(+2.33%)
Oct 27, 2022	78.47	79.58	78.22	78.31	1,058,857	+0.56(+0.72%)
Oct 26, 2022	77.94	78.58	76.89	77.75	1,314,586	+0.13(+0.17%)
Oct 25, 2022	75.24	77.92	75.13	77.62	998,689	+1.93(+2.55%)
Oct 24, 2022	75.71	76.61	75.33	75.69	1,031,089	+0.29(+0.39%)
Oct 21, 2022	72.67	75.55	72.07	75.40	1,682,580	+2.33(+3.19%)
Oct 20, 2022	74.26	75.84	72.97	73.07	2,185,757	-2.25(-2.99%)
Oct 19, 2022	73.95	80.54	73.34	75.32	4,401,033	-7.59(-9.15%)
Oct 18, 2022	83.98	84.55	80.90	82.91	2,095,016	+0.65(+0.79%)
Oct 17, 2022	81.61	83.21	81.57	82.26	1,338,778	+2.71(+3.40%)
Oct 14, 2022	83.04	83.99	79.40	79.55	1,668,064	-3.00(-3.63%)
Oct 13, 2022	77.64	83.12	77.50	82.55	1,055,067	+3.30(+4.17%)
Oct 12, 2022	79.31	80.57	78.71	79.25	872,292	-0.32(-0.40%)
Oct 11, 2022	80.38	81.01	79.26	79.57	756,816	-1.18(-1.46%)
Oct 10, 2022	82.20	82.39	80.56	80.75	627,963	-0.59(-0.72%)
Oct 07, 2022	83.22	83.22	80.48	81.34	969,446	-2.56(-3.06%)
Oct 06, 2022	85.24	85.56	83.88	83.90	740,822	-1.66(-1.94%)
Oct 05, 2022	84.97	86.00	84.80	85.56	753,043	-0.55(-0.64%)
Oct 04, 2022	83.89	86.14	83.89	86.11	1,127,738	+2.62(+3.14%)
Oct 03, 2022	82.06	83.85	80.81	83.49	1,156,687	+2.52(+3.11%)
Sep 30, 2022	82.05	83.17	80.78	80.97	1,052,524	-0.67(-0.82%)
Sep 29, 2022	81.60	82.11	80.55	81.64	871,843	-1.10(-1.33%)
Sep 28, 2022	81.28	83.21	80.99	82.74	1,175,196	+1.75(+2.16%)
Sep 27, 2022	82.56	82.89	79.56	80.99	1,176,941	-1.15(-1.41%)
Sep 26, 2022	83.17	83.59	81.57	82.14	1,550,677	-1.58(-1.89%)
Sep 23, 2022	84.12	84.45	82.45	83.72	997,907	-0.97(-1.14%)
Sep 22, 2022	86.83	86.83	84.40	84.69	909,423	-1.60(-1.85%)
Sep 21, 2022	89.04	89.48	86.28	86.29	726,155	-2.28(-2.58%)
Sep 20, 2022	89.58	89.58	87.85	88.57	694,038	-1.72(-1.91%)
Sep 19, 2022	87.37	90.42	87.25	90.29	967,374	+2.16(+2.45%)
Sep 16, 2022	90.10	90.51	87.18	88.13	2,152,372	-2.21(-2.44%)
Sep 15, 2022	89.92	91.31	89.64	90.34	1,053,273	+0.75(+0.83%)
Sep 14, 2022	90.03	90.74	88.58	89.59	950,888	-0.27(-0.29%)
Sep 13, 2022	91.77	92.01	89.72	89.86	1,367,458	-3.35(-3.59%)
Sep 12, 2022	94.57	95.34	92.40	93.21	2,031,538	-0.58(-0.62%)
Sep 09, 2022	93.97	94.83	93.72	93.78	1,390,684	+0.20(+0.21%)
Sep 08, 2022	90.00	93.65	89.50	93.59	1,356,920	+2.96(+3.27%)
Sep 07, 2022	88.40	90.86	88.28	90.62	1,137,806	+2.43(+2.76%)
Sep 06, 2022	87.98	88.43	86.85	88.19	995,702	+0.51(+0.58%)
Sep 02, 2022	89.91	90.44	87.18	87.68	879,466	-1.25(-1.40%)

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.