Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	82.99	85.31	81.20	85.29	282,532	+1.73(+2.07%)
Nov 29, 2022	83.01	84.30	82.51	83.56	211,409	-0.27(-0.32%)
Nov 28, 2022	84.51	85.56	83.09	83.83	235,882	-1.09(-1.28%)
Nov 25, 2022	84.22	85.29	84.22	84.92	95,812	+0.26(+0.30%)
Nov 23, 2022	82.37	84.96	81.89	84.66	223,895	+2.13(+2.58%)
Nov 22, 2022	80.94	82.55	80.62	82.53	212,785	+2.53(+3.16%)
Nov 21, 2022	80.18	80.56	79.21	80.00	182,854	-0.28(-0.34%)
Nov 18, 2022	81.94	81.94	79.91	80.28	234,984	-0.27(-0.33%)
Nov 17, 2022	79.89	80.66	78.89	80.54	188,083	-1.65(-2.01%)
Nov 16, 2022	82.23	82.93	81.35	82.19	262,212	-0.08(-0.10%)
Nov 15, 2022	83.30	83.93	81.24	82.27	242,166	+1.67(+2.07%)
Nov 14, 2022	82.42	82.62	80.55	80.60	370,224	-2.05(-2.48%)
Nov 11, 2022	81.95	83.76	81.35	82.66	379,189	+1.09(+1.33%)
Nov 10, 2022	78.58	84.68	77.55	81.57	643,529	+8.77(+12.04%)
Nov 09, 2022	71.83	75.63	71.67	72.80	254,372	+0.10(+0.14%)
Nov 08, 2022	72.82	73.79	71.57	72.71	269,509	+0.04(+0.05%)
Nov 07, 2022	73.38	73.70	70.51	72.67	267,268	-0.24(-0.32%)
Nov 04, 2022	72.08	74.23	70.95	72.90	200,127	+1.91(+2.68%)
Nov 03, 2022	71.55	72.38	70.12	71.00	211,776	-2.12(-2.90%)
Nov 02, 2022	75.77		73.00	73.12	370,978	-2.67(-3.52%)
Nov 01, 2022	77.45	77.70	74.95	75.79	246,135	+0.61(+0.81%)
Oct 31, 2022	74.29	75.81	73.18	75.17	298,689	-0.58(-0.77%)
Oct 28, 2022	73.04	76.01	72.08	75.76	411,564	+2.52(+3.44%)
Oct 27, 2022	72.31	76.64	70.51	73.24	770,452	+1.65(+2.30%)
Oct 26, 2022	71.60	73.13	71.36	71.59	416,647	-0.51(-0.71%)
Oct 25, 2022	68.32	72.91	68.32	72.10	355,835	+3.81(+5.58%)
Oct 24, 2022	68.38	69.16	67.19	68.29	389,984	+0.20(+0.29%)
Oct 21, 2022	65.42	68.19	64.56	68.10	534,614	+2.68(+4.10%)
Oct 20, 2022	66.05	67.28	64.82	65.41	423,316	-0.48(-0.73%)
Oct 19, 2022	69.69	69.74	65.10	65.90	480,450	-4.72(-6.68%)
Oct 18, 2022	70.42	71.38	69.20	70.61	458,780	+1.94(+2.83%)
Oct 17, 2022	67.38	68.95	67.31	68.67	567,855	+2.87(+4.37%)
Oct 14, 2022	70.34	70.83	65.56	65.80	448,620	-4.01(-5.74%)
Oct 13, 2022	68.11	70.31	65.40	69.80	614,186	-0.18(-0.25%)
Oct 12, 2022	71.36	71.36	69.33	69.98	441,874	-1.81(-2.52%)
Oct 11, 2022	71.73	73.39	70.86	71.79	448,475	-0.39(-0.55%)
Oct 10, 2022	73.08	73.17	71.62	72.18	331,561	-1.05(-1.43%)
Oct 07, 2022	75.06	75.06	72.79	73.23	321,888	-2.79(-3.67%)
Oct 06, 2022	74.55	76.36	74.55	76.02	250,417	+1.10(+1.46%)
Oct 05, 2022	74.86	75.46	73.62	74.93	240,665	-1.11(-1.45%)
Oct 04, 2022	73.58	76.17	73.58	76.03	660,493	+4.00(+5.55%)
Oct 03, 2022	70.81	72.67	69.85	72.03	521,296	+2.67(+3.86%)
Sep 30, 2022	70.50	70.86	69.25	69.36	364,993	-1.14(-1.62%)
Sep 29, 2022	72.07	72.07	70.30	70.50	347,110	-3.07(-4.17%)
Sep 28, 2022	70.87	75.23	70.83	73.57	635,828	+3.21(+4.56%)
Sep 27, 2022	70.64	71.35	69.21	70.37	422,097	+0.47(+0.68%)
Sep 26, 2022	72.35	72.81	69.75	69.89	455,850	-2.50(-3.45%)
Sep 23, 2022	70.40	72.46	70.28	72.39	385,911	+1.16(+1.64%)
Sep 22, 2022	72.44	72.77	71.02	71.23	323,737	-1.83(-2.50%)
Sep 21, 2022	74.74	76.15	72.95	73.05	350,389	-1.11(-1.49%)
Sep 20, 2022	73.93	75.08	73.07	74.16	303,850	-0.91(-1.21%)
Sep 19, 2022	74.08	75.36	73.43	75.06	476,938	+1.75(+2.38%)
Sep 16, 2022	71.37	73.39	71.07	73.32	466,046	+1.84(+2.57%)
Sep 15, 2022	71.58	72.57	70.77	71.48	459,607	-0.10(-0.14%)
Sep 14, 2022	73.17	73.56	70.79	71.58	353,754	-1.40(-1.92%)
Sep 13, 2022	76.69	76.69	72.85	72.98	282,893	-6.46(-8.13%)
Sep 12, 2022	78.37	80.25	78.29	79.44	254,150	+1.64(+2.11%)
Sep 09, 2022	75.69	77.91	75.46	77.80	264,711	+2.43(+3.22%)
Sep 08, 2022	74.75	75.54	73.66	75.37	256,034	-0.15(-0.20%)
Sep 07, 2022	74.59	75.61	74.07	75.52	248,960	+1.17(+1.58%)
Sep 06, 2022	76.22	76.45	74.04	74.34	345,795	-1.83(-2.40%)
Sep 02, 2022	76.99	78.02	75.42	76.17	219,744	-0.23(-0.30%)

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.