Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	85.40	87.42	85.40	87.31	406,771	+2.25(+2.65%)
Nov 29, 2022	84.36	85.69	84.21	85.06	122,310	+0.31(+0.37%)
Nov 28, 2022	84.98	85.58	84.58	84.75	132,090	-0.76(-0.89%)
Nov 25, 2022	84.98	85.65	84.92	85.51	28,704	+0.25(+0.29%)
Nov 23, 2022	85.15	85.67	84.54	85.26	96,917	-0.31(-0.36%)
Nov 22, 2022	84.50	85.74	84.50	85.57	114,376	+1.07(+1.27%)
Nov 21, 2022	84.64	84.97	84.05	84.50	98,076	-0.86(-1.01%)
Nov 18, 2022	84.81	85.40	84.53	85.36	75,478	+0.60(+0.71%)
Nov 17, 2022	83.46	85.36	83.46	84.76	117,817	+0.04(+0.05%)
Nov 16, 2022	84.48	85.04	84.24	84.72	148,222	+0.14(+0.17%)
Nov 15, 2022	83.38	85.52	83.38	84.58	177,633	+1.95(+2.36%)
Nov 14, 2022	83.50	84.63	82.62	82.63	169,850	-2.88(-3.37%)
Nov 11, 2022	85.33	85.74	84.80	85.51	141,094	+0.05(+0.06%)
Nov 10, 2022	82.37	85.50	82.22	85.46	192,862	+5.11(+6.36%)
Nov 09, 2022	79.93	81.76	78.68	80.35	172,072	-0.18(-0.22%)
Nov 08, 2022	80.28	81.53	79.62	80.53	109,867	+0.31(+0.39%)
Nov 07, 2022	79.02	80.30	79.02	80.22	129,485	+0.87(+1.10%)
Nov 04, 2022	79.07	80.70	78.95	79.35	175,772	+1.44(+1.85%)
Nov 03, 2022	77.69	78.33	77.16	77.91	148,735	-0.62(-0.79%)
Nov 02, 2022	80.07		78.52	78.53	143,327	-1.80(-2.24%)
Nov 01, 2022	81.94	82.06	80.22	80.33	146,962	-0.14(-0.17%)
Oct 31, 2022	81.55	81.77	80.33	80.47	124,273	-1.77(-2.15%)
Oct 28, 2022	80.27	82.32	79.95	82.24	161,456	+1.76(+2.19%)
Oct 27, 2022	81.15	81.55	80.24	80.48	112,684	-0.67(-0.83%)
Oct 26, 2022	79.56	81.67	79.06	81.15	137,652	+1.38(+1.73%)
Oct 25, 2022	79.04	80.27	79.04	79.77	170,079	+0.76(+0.96%)
Oct 24, 2022	77.55	79.23	76.82	79.01	219,516	+1.40(+1.80%)
Oct 21, 2022	75.72	77.78	75.68	77.61	77,152	+1.59(+2.09%)
Oct 20, 2022	75.78	77.37	75.69	76.02	92,479	-0.30(-0.39%)
Oct 19, 2022	76.53	76.92	75.64	76.32	77,910	-0.94(-1.22%)
Oct 18, 2022	77.92	78.31	76.37	77.26	159,316	+0.27(+0.35%)
Oct 17, 2022	75.95	77.19	75.95	76.99	127,284	+2.16(+2.89%)
Oct 14, 2022	76.57	77.27	74.78	74.83	121,714	-1.79(-2.34%)
Oct 13, 2022	72.87	76.86	72.23	76.62	142,919	+2.12(+2.85%)
Oct 12, 2022	74.68	75.22	74.35	74.50	118,624	-0.30(-0.40%)
Oct 11, 2022	74.78	75.93	74.47	74.80	176,758	-0.16(-0.21%)
Oct 10, 2022	75.50	75.50	74.36	74.96	67,788	-0.36(-0.48%)
Oct 07, 2022	75.42	75.88	74.98	75.32	126,657	-0.95(-1.25%)
Oct 06, 2022	78.61	78.61	76.09	76.27	159,887	-2.80(-3.54%)
Oct 05, 2022	79.19	79.55	78.67	79.07	220,185	-1.10(-1.37%)
Oct 04, 2022	79.15	80.84	79.14	80.17	259,337	+2.12(+2.72%)
Oct 03, 2022	75.77	78.55	75.55	78.05	190,257	+2.81(+3.73%)
Sep 30, 2022	75.30	77.12	75.21	75.24	269,162	-0.08(-0.11%)
Sep 29, 2022	76.01	76.11	74.91	75.32	117,436	-1.76(-2.28%)
Sep 28, 2022	73.76	77.48	73.76	77.08	184,163	+3.07(+4.15%)
Sep 27, 2022	75.29	75.66	73.89	74.01	164,470	-0.85(-1.14%)
Sep 26, 2022	74.37	75.53	74.32	74.86	200,981	+0.04(+0.05%)
Sep 23, 2022	74.82	75.17	74.36	74.82	121,724	-0.87(-1.15%)
Sep 22, 2022	76.27	76.51	75.53	75.69	92,879	-0.72(-0.94%)
Sep 21, 2022	77.32	78.10	76.39	76.41	86,508	-0.76(-0.98%)
Sep 20, 2022	77.81	77.81	76.58	77.17	92,995	-1.13(-1.44%)
Sep 19, 2022	77.43	78.50	76.91	78.30	104,248	+0.04(+0.05%)
Sep 16, 2022	76.92	78.55	76.87	78.26	195,261	+0.46(+0.59%)
Sep 15, 2022	78.03	78.76	77.59	77.80	88,278	-0.79(-1.01%)
Sep 14, 2022	78.76	79.09	78.22	78.59	79,884	-0.30(-0.38%)
Sep 13, 2022	80.13	80.87	78.72	78.89	73,509	-2.93(-3.58%)
Sep 12, 2022	80.75	81.99	80.75	81.82	148,544	+1.20(+1.49%)
Sep 09, 2022	79.43	80.66	79.43	80.62	116,879	+1.89(+2.40%)
Sep 08, 2022	78.04	79.01	77.71	78.73	105,554	-0.08(-0.10%)
Sep 07, 2022	77.40	79.03	77.23	78.81	101,227	+1.44(+1.86%)
Sep 06, 2022	77.71	78.37	76.96	77.37	115,185	-0.66(-0.85%)
Sep 02, 2022	78.21	78.99	77.49	78.03	117,418	+0.13(+0.17%)

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.