Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	72.31	73.82	71.95	73.75	858,096	+1.38(+1.91%)
Nov 29, 2022	73.14	73.41	72.31	72.37	315,017	-0.84(-1.15%)
Nov 28, 2022	72.78	73.80	72.78	73.21	211,020	+0.32(+0.44%)
Nov 25, 2022	72.19	73.21	72.10	72.89	267,095	+0.43(+0.59%)
Nov 24, 2022	71.95	72.79	71.74	72.46	68,016	+0.91(+1.27%)
Nov 23, 2022	72.71	73.03	71.30	71.55	318,439	-1.29(-1.77%)
Nov 22, 2022	74.73	74.81	72.65	72.84	253,953	-2.59(-3.43%)
Nov 21, 2022	73.76	76.33	73.67	75.43	481,347	+2.01(+2.74%)
Nov 18, 2022	74.18	74.83	72.59	73.42	229,804	+0.04(+0.05%)
Nov 17, 2022	74.00	74.58	72.03	73.38	322,813	-1.18(-1.58%)
Nov 16, 2022	75.15	75.52	73.70	74.56	419,206	-0.71(-0.94%)
Nov 15, 2022	74.96	75.96	73.78	75.27	445,580	+0.75(+1.01%)
Nov 14, 2022	73.68	75.16	72.69	74.52	354,380	+1.87(+2.57%)
Nov 11, 2022	70.51	72.81	70.37	72.65	268,764	+1.68(+2.37%)
Nov 10, 2022	70.07	71.14	68.94	70.97	339,613	+2.11(+3.06%)
Nov 09, 2022	68.15	70.46	67.13	68.86	671,957	+1.15(+1.70%)
Nov 08, 2022	68.50	69.16	67.31	67.71	1,038,156	-1.45(-2.10%)
Nov 07, 2022	74.50	74.50	65.83	69.16	1,457,437	-14.91(-17.74%)
Nov 04, 2022	85.05	85.39	83.16	84.07	136,375	-1.31(-1.53%)
Nov 03, 2022	84.61	86.34	83.51	85.38	109,535	+0.61(+0.72%)
Nov 02, 2022	87.42		84.48	84.77	193,951	-4.01(-4.52%)
Nov 01, 2022	89.47	90.55	88.55	88.78	77,533	-0.22(-0.25%)
Oct 31, 2022	89.73	90.00	88.91	89.00	164,460	-0.77(-0.86%)
Oct 28, 2022	86.74	89.82	86.74	89.77	114,533	+3.34(+3.86%)
Oct 27, 2022	87.03	87.58	86.34	86.43	157,467	-0.41(-0.47%)
Oct 26, 2022	87.28	88.15	86.61	86.84	87,463	-0.47(-0.54%)
Oct 25, 2022	87.18	87.37	86.18	87.31	102,512	-0.07(-0.08%)
Oct 24, 2022	86.55	87.63	86.18	87.38	72,564	+1.38(+1.60%)
Oct 21, 2022	85.23	86.68	85.16	86.00	124,860	+0.35(+0.41%)
Oct 20, 2022	87.39	87.40	84.85	85.65	145,797	-1.80(-2.06%)
Oct 19, 2022	87.82	88.07	87.14	87.45	87,756	-0.41(-0.47%)
Oct 18, 2022	88.29	88.47	87.48	87.86	81,736	+0.53(+0.61%)
Oct 17, 2022	85.51	87.80	85.13	87.33	191,615	+2.05(+2.40%)
Oct 14, 2022	84.58	86.84	84.58	85.28	139,721	+1.15(+1.37%)
Oct 13, 2022	82.41	84.26	82.21	84.13	135,543	+0.94(+1.13%)
Oct 12, 2022	83.39	83.43	82.56	83.19	161,242	-0.20(-0.24%)
Oct 11, 2022	82.85	84.13	82.63	83.39	137,222	+0.33(+0.40%)
Oct 07, 2022				83.06	0	-1.71(-2.02%)
Oct 06, 2022	86.55	86.98	84.73	84.77	112,474	-1.63(-1.89%)
Oct 05, 2022	87.89	87.89	85.88	86.40	166,800	-2.04(-2.31%)
Oct 04, 2022	86.74	88.64	86.74	88.44	179,051	+2.45(+2.85%)
Oct 03, 2022	86.60	86.60	85.36	85.99	159,047	-0.32(-0.37%)
Sep 30, 2022	88.02	88.02	86.27	86.31	154,757	-1.35(-1.54%)
Sep 29, 2022	88.56	89.26	87.60	87.66	141,673	-0.98(-1.11%)
Sep 28, 2022	86.95	89.06	86.48	88.64	206,599	+1.61(+1.85%)
Sep 27, 2022	86.28	87.61	86.28	87.03	190,983	+0.92(+1.07%)
Sep 26, 2022	85.01	87.15	84.69	86.11	113,939	+0.92(+1.08%)
Sep 23, 2022	84.54	85.50	84.53	85.19	153,067	-0.03(-0.04%)
Sep 22, 2022	86.14	86.42	84.90	85.22	96,584	-0.99(-1.15%)
Sep 21, 2022	86.52	87.71	86.14	86.21	318,752	-0.17(-0.20%)
Sep 20, 2022	87.00	87.27	86.19	86.38	118,134	-0.65(-0.75%)
Sep 19, 2022	86.31	87.21	86.20	87.03	201,905	+0.19(+0.22%)
Sep 16, 2022	86.00	87.57	85.81	86.84	384,853	+0.16(+0.18%)
Sep 15, 2022	86.36	87.44	86.18	86.68	145,461	-0.05(-0.06%)
Sep 14, 2022	87.57	88.00	86.23	86.73	184,472	-0.84(-0.96%)
Sep 13, 2022	87.95	88.64	87.46	87.57	172,749	-1.27(-1.43%)
Sep 12, 2022	89.29	89.38	88.10	88.84	196,074	-0.39(-0.44%)
Sep 09, 2022	89.52	89.52	88.76	89.23	217,660	+0.36(+0.41%)
Sep 08, 2022	91.39	91.39	88.51	88.87	166,690	-2.63(-2.87%)
Sep 07, 2022	91.37	91.71	90.30	91.50	237,748	+0.49(+0.54%)
Sep 06, 2022	92.28	92.75	90.88	91.01	109,786	-1.31(-1.42%)
Sep 02, 2022				92.32	0	+0.04(+0.04%)

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.