Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	71.26	71.70	71.21	71.70	8,759,253	+0.39(+0.55%)
Nov 29, 2022	71.26	71.41	71.25	71.31	6,660,289	-0.10(-0.15%)
Nov 28, 2022	71.55	71.55	71.38	71.42	6,483,111	-0.04(-0.05%)
Nov 25, 2022	71.54	71.54	71.44	71.46	1,033,109	+0.01(+0.01%)
Nov 23, 2022	71.32	71.46	71.28	71.45	3,565,257	+0.14(+0.20%)
Nov 22, 2022	71.25	71.34	71.24	71.30	3,599,335	+0.09(+0.13%)
Nov 21, 2022	71.26	71.33	71.21	71.21	8,481,938	-0.03(-0.04%)
Nov 18, 2022	71.31	71.32	71.20	71.24	11,806,674	-0.04(-0.05%)
Nov 17, 2022	71.24	71.29	71.13	71.28	7,311,513	-0.13(-0.19%)
Nov 16, 2022	71.33	71.47	71.33	71.41	16,021,990	+0.13(+0.19%)
Nov 15, 2022	71.25	71.38	71.15	71.28	8,648,461	+0.24(+0.33%)
Nov 14, 2022	71.00	71.12	71.00	71.04	5,903,943	-0.14(-0.20%)
Nov 11, 2022	71.14	71.20	71.04	71.18	2,931,576	+0.02(+0.03%)
Nov 10, 2022	70.85	71.20	70.85	71.16	9,333,169	+0.82(+1.16%)
Nov 09, 2022	70.21	70.37	70.21	70.35	10,586,469	+0.12(+0.18%)
Nov 08, 2022	70.16	70.29	70.14	70.22	13,468,235	+0.10(+0.15%)
Nov 07, 2022	70.09	70.17	70.07	70.12	5,580,257	-0.06(-0.08%)
Nov 04, 2022	70.08	70.21	69.96	70.17	3,386,588	+0.18(+0.26%)
Nov 03, 2022	69.79	70.04	69.77	69.99	6,572,302	-0.05(-0.07%)
Nov 02, 2022	70.16	70.50	69.99	70.04	9,899,786	-0.11(-0.16%)
Nov 01, 2022	70.32	70.35	70.09	70.16	12,072,146	+0.03(+0.04%)
Oct 31, 2022	70.13	70.19	70.06	70.13	4,790,880	-0.15(-0.22%)
Oct 28, 2022	70.11	70.34	70.11	70.28	18,181,444	-0.03(-0.04%)
Oct 27, 2022	70.21	70.38	70.19	70.31	11,241,125	+0.15(+0.22%)
Oct 26, 2022	70.12	70.23	70.03	70.16	6,829,794	+0.11(+0.16%)
Oct 25, 2022	69.99	70.19	69.99	70.04	6,188,901	+0.20(+0.28%)
Oct 24, 2022	69.80	69.97	69.73	69.84	5,966,388	-0.01(-0.01%)
Oct 21, 2022	69.56	69.87	69.56	69.85	10,012,129	+0.33(+0.48%)
Oct 20, 2022	69.62	69.77	69.50	69.52	5,972,444	-0.16(-0.23%)
Oct 19, 2022	69.73	69.82	69.65	69.68	3,532,240	-0.32(-0.46%)
Oct 18, 2022	70.06	70.13	69.88	70.01	4,857,884	+0.08(+0.11%)
Oct 17, 2022	70.01	70.11	69.85	69.93	25,885,158	+0.16(+0.23%)
Oct 14, 2022	70.12	70.22	69.75	69.77	6,748,727	-0.26(-0.37%)
Oct 13, 2022	69.44	70.06	69.44	70.02	9,418,961	-0.02(-0.03%)
Oct 12, 2022	70.10	70.15	70.00	70.04	15,058,016	-0.08(-0.11%)
Oct 11, 2022	70.24	70.36	70.10	70.12	17,146,768	-0.09(-0.14%)
Oct 10, 2022	70.44	70.44	70.13	70.21	2,042,792	-0.09(-0.13%)
Oct 07, 2022	70.46	70.47	70.31	70.31	3,253,623	-0.23(-0.32%)
Oct 06, 2022	70.66	70.66	70.54	70.54	11,462,048	-0.12(-0.17%)
Oct 05, 2022	70.64	70.73	70.54	70.66	4,776,303	-0.21(-0.29%)
Oct 04, 2022	70.92	70.97	70.78	70.87	3,671,478	+0.17(+0.24%)
Oct 03, 2022	70.58	70.91	70.55	70.70	5,505,090	+0.43(+0.61%)
Sep 30, 2022	70.40	70.55	70.27	70.27	10,382,359	-0.12(-0.17%)
Sep 29, 2022	70.32	70.43	70.23	70.39	6,630,947	-0.26(-0.36%)
Sep 28, 2022	70.28	70.67	70.29	70.65	9,783,014	+0.63(+0.91%)
Sep 27, 2022	70.36	70.37	69.97	70.01	12,461,600	-0.19(-0.27%)
Sep 26, 2022	70.50	70.57	70.20	70.20	4,677,015	-0.45(-0.64%)
Sep 23, 2022	70.76	70.78	70.61	70.65	5,002,778	-0.21(-0.29%)
Sep 22, 2022	70.97	71.00	70.80	70.86	5,778,928	-0.30(-0.43%)
Sep 21, 2022	71.25	71.28	70.95	71.17	5,480,809	-0.07(-0.09%)
Sep 20, 2022	71.24	71.27	71.17	71.23	3,278,071	-0.12(-0.17%)
Sep 19, 2022	71.23	71.35	71.23	71.35	3,996,538	-0.07(-0.09%)
Sep 16, 2022	71.39	71.47	71.28	71.42	9,419,275	+0.00(+0.00%)
Sep 15, 2022	71.40	71.50	71.40	71.42	7,747,353	-0.08(-0.11%)
Sep 14, 2022	71.44	71.55	71.44	71.50	4,233,799	-0.04(-0.05%)
Sep 13, 2022	71.53	71.57	71.46	71.53	5,850,017	-0.30(-0.42%)
Sep 12, 2022	71.88	71.96	71.79	71.84	2,758,776	+0.01(+0.01%)
Sep 09, 2022	71.88	72.00	71.80	71.83	6,247,179	-0.01(-0.01%)
Sep 08, 2022	71.88	71.93	71.81	71.84	5,501,983	-0.01(-0.01%)
Sep 07, 2022	71.74	71.86	71.67	71.85	7,507,439	+0.22(+0.30%)
Sep 06, 2022	71.78	71.78	71.62	71.63	5,866,036	-0.24(-0.33%)
Sep 02, 2022	71.96	72.04	71.87	71.87	6,061,678	+0.10(+0.14%)

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.