Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.12	84.74	80.56	84.34	2,008,141	+3.20(+3.94%)
Nov 29, 2022	81.68	82.37	80.60	81.15	818,927	-0.83(-1.01%)
Nov 28, 2022	83.83	84.38	81.59	81.97	1,035,665	-2.13(-2.53%)
Nov 25, 2022	83.17	85.12	83.05	84.10	460,271	+0.66(+0.79%)
Nov 23, 2022	82.79	83.85	82.06	83.44	607,344	+0.96(+1.16%)
Nov 22, 2022	82.83	82.97	81.65	82.49	809,596	+0.10(+0.12%)
Nov 21, 2022	81.07	82.74	80.27	82.38	883,796	+0.86(+1.05%)
Nov 18, 2022	83.31	83.40	81.43	81.53	954,259	-0.76(-0.92%)
Nov 17, 2022	85.25	85.25	81.50	82.29	1,457,900	-4.17(-4.82%)
Nov 16, 2022	87.39	87.39	85.35	86.46	988,084	-0.95(-1.08%)
Nov 15, 2022	87.00	88.71	86.52	87.40	1,170,739	+1.78(+2.07%)
Nov 14, 2022	85.83	87.13	84.92	85.63	908,749	-1.20(-1.38%)
Nov 11, 2022	83.56	89.94	83.53	86.83	2,130,222	+3.20(+3.82%)
Nov 10, 2022	81.00	83.74	80.91	83.63	1,675,114	+5.98(+7.70%)
Nov 09, 2022	76.67	77.81	76.27	77.65	1,389,235	+0.66(+0.86%)
Nov 08, 2022	78.50	79.27	76.51	76.99	1,080,346	-1.09(-1.39%)
Nov 07, 2022	75.37	78.37	74.32	78.08	4,980,803	+2.78(+3.69%)
Nov 04, 2022	76.29	76.63	73.46	75.30	1,271,007	-0.40(-0.53%)
Nov 03, 2022	72.75	76.36	70.22	75.70	1,836,957	+1.80(+2.43%)
Nov 02, 2022	76.21		73.79	73.90	2,322,451	-2.81(-3.67%)
Nov 01, 2022	70.86	77.81	69.05	76.72	2,748,801	+3.23(+4.40%)
Oct 31, 2022	73.24	73.82	72.41	73.48	1,599,904	+0.19(+0.26%)
Oct 28, 2022	73.30	73.64	71.78	73.30	812,496	-0.07(-0.09%)
Oct 27, 2022	75.30	75.44	73.23	73.36	855,328	-1.52(-2.03%)
Oct 26, 2022	73.61	76.80	73.57	74.88	1,505,398	+1.31(+1.78%)
Oct 25, 2022	70.83	73.97	70.83	73.57	931,490	+3.18(+4.52%)
Oct 24, 2022	70.56	71.11	69.61	70.39	1,102,577	+0.12(+0.17%)
Oct 21, 2022	70.17	70.58	68.56	70.27	1,284,682	+0.29(+0.41%)
Oct 20, 2022	71.71	72.66	69.93	69.98	1,014,856	-1.96(-2.72%)
Oct 19, 2022	73.61	74.25	71.30	71.94	1,081,371	-3.13(-4.16%)
Oct 18, 2022	75.64	77.20	74.42	75.06	993,715	+1.60(+2.18%)
Oct 17, 2022	70.86	74.73	70.54	73.46	1,038,313	+3.30(+4.70%)
Oct 14, 2022	72.30	72.71	70.03	70.16	822,116	-1.51(-2.11%)
Oct 13, 2022	68.24	72.26	67.47	71.67	1,025,875	+1.51(+2.15%)
Oct 12, 2022	70.40	70.86	69.73	70.16	641,688	+0.22(+0.32%)
Oct 11, 2022	70.59	71.16	68.64	69.94	1,432,712	-0.62(-0.88%)
Oct 10, 2022	73.60	73.60	70.54	70.56	1,350,386	-2.85(-3.89%)
Oct 07, 2022	75.41	75.61	72.68	73.42	978,886	-3.24(-4.23%)
Oct 06, 2022	76.47	77.28	75.98	76.66	923,862	+0.13(+0.17%)
Oct 05, 2022	75.21	77.49	74.77	76.53	5,873,888	-0.00(-0.00%)
Oct 04, 2022	73.90	76.59	73.90	76.53	1,325,458	+3.84(+5.29%)
Oct 03, 2022	70.95	73.40	70.08	72.69	807,747	+2.25(+3.19%)
Sep 30, 2022	71.22	72.79	70.32	70.44	891,569	-0.40(-0.57%)
Sep 29, 2022	71.13	71.38	70.03	70.85	890,738	-1.00(-1.39%)
Sep 28, 2022	71.17	72.43	70.44	71.84	1,352,744	+1.76(+2.52%)
Sep 27, 2022	72.65	73.02	69.80	70.08	1,624,727	-1.87(-2.60%)
Sep 26, 2022	72.23	73.29	71.56	71.95	965,505	-0.24(-0.34%)
Sep 23, 2022	71.91	72.28	70.30	72.19	994,404	+0.21(+0.29%)
Sep 22, 2022	73.39	73.81	71.41	71.99	968,037	-1.50(-2.04%)
Sep 21, 2022	75.25	76.05	73.27	73.48	1,420,367	-0.95(-1.28%)
Sep 20, 2022	74.39	75.14	73.36	74.43	903,627	-0.96(-1.28%)
Sep 19, 2022	76.05	76.05	74.29	75.40	1,329,381	-0.90(-1.17%)
Sep 16, 2022	77.87	77.87	74.77	76.29	1,874,221	-2.18(-2.78%)
Sep 15, 2022	79.45	80.73	78.24	78.47	786,141	-0.82(-1.03%)
Sep 14, 2022	80.18	80.33	78.19	79.29	1,234,625	-1.04(-1.29%)
Sep 13, 2022	82.97	83.61	80.22	80.33	906,038	-5.20(-6.08%)
Sep 12, 2022	85.91	86.73	85.15	85.53	711,467	-0.49(-0.57%)
Sep 09, 2022	85.15	86.47	84.96	86.01	766,701	+1.02(+1.20%)
Sep 08, 2022	82.09	85.01	81.45	85.00	969,005	+2.12(+2.56%)
Sep 07, 2022	80.50	82.99	79.03	82.88	1,446,811	+1.26(+1.55%)
Sep 06, 2022	81.70	82.30	80.91	81.61	908,740	-0.25(-0.30%)
Sep 02, 2022	83.19	83.62	81.58	81.86	601,762	-0.70(-0.84%)

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.