Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	85.95	86.50	84.98	86.50	69,149	+2.04(+2.42%)
Nov 29, 2022	84.50	85.10	84.42	84.46	41,959	+0.51(+0.61%)
Nov 28, 2022	84.59	84.71	83.79	83.95	37,621	-0.72(-0.84%)
Nov 25, 2022	84.35	84.85	84.33	84.67	11,357	-0.43(-0.51%)
Nov 23, 2022	84.00	85.21	84.00	85.10	21,031	+0.85(+1.01%)
Nov 22, 2022	84.36	84.54	83.99	84.25	69,939	+0.31(+0.37%)
Nov 21, 2022	84.07	84.07	83.39	83.94	35,486	-0.67(-0.79%)
Nov 18, 2022	85.01	85.29	84.58	84.61	26,525	-0.79(-0.93%)
Nov 17, 2022	85.04	85.48	85.04	85.40	100,079	-1.35(-1.56%)
Nov 16, 2022	87.14	87.27	86.62	86.75	33,159	-0.41(-0.47%)
Nov 15, 2022	87.24	87.43	86.59	87.16	39,585	+0.14(+0.16%)
Nov 14, 2022	86.21	87.30	86.21	87.02	41,546	+0.40(+0.46%)
Nov 11, 2022	86.31	86.72	86.00	86.62	35,649	+0.60(+0.70%)
Nov 10, 2022	85.17	86.05	85.10	86.02	60,584	+2.83(+3.40%)
Nov 09, 2022	83.77	84.59	82.94	83.19	36,848	-0.92(-1.09%)
Nov 08, 2022	82.25	84.53	82.25	84.11	31,912	+1.85(+2.26%)
Nov 07, 2022	82.19	82.50	82.16	82.25	47,008	-0.02(-0.02%)
Nov 04, 2022	81.35	82.46	81.33	82.27	39,530	+3.36(+4.26%)
Nov 03, 2022	77.95	79.11	77.57	78.91	158,674	-0.36(-0.45%)
Nov 02, 2022	80.58	81.35	79.19	79.27	26,258	-0.90(-1.12%)
Nov 01, 2022	80.88	80.94	79.96	80.17	101,994	+1.29(+1.64%)
Oct 31, 2022	78.64	79.26	78.59	78.88	62,972	-0.88(-1.10%)
Oct 28, 2022	79.83	80.02	79.30	79.76	51,632	-1.00(-1.24%)
Oct 27, 2022	80.79	81.00	80.47	80.76	58,396	-0.20(-0.25%)
Oct 26, 2022	80.47	81.29	80.47	80.96	60,482	+0.78(+0.97%)
Oct 25, 2022	79.95	80.46	79.93	80.18	41,416	+0.03(+0.04%)
Oct 24, 2022	80.27	80.37	80.00	80.15	39,567	-0.47(-0.58%)
Oct 21, 2022	79.11	80.80	79.11	80.62	32,212	+1.24(+1.56%)
Oct 20, 2022	79.05	80.38	79.05	79.38	40,119	+0.44(+0.56%)
Oct 19, 2022	78.88	79.16	78.66	78.94	31,774	-0.92(-1.15%)
Oct 18, 2022	80.22	80.29	79.58	79.85	65,321	+0.32(+0.41%)
Oct 17, 2022	80.37	80.73	79.52	79.53	231,117	+0.44(+0.55%)
Oct 14, 2022	80.17	80.17	78.93	79.09	61,321	-1.86(-2.29%)
Oct 13, 2022	79.68	81.36	79.57	80.95	42,203	-0.59(-0.72%)
Oct 12, 2022	81.18	81.73	81.08	81.54	37,256	+0.27(+0.33%)
Oct 11, 2022	81.98	82.53	81.08	81.27	29,359	-0.91(-1.11%)
Oct 10, 2022	82.80	83.08	82.04	82.18	38,061	-1.40(-1.68%)
Oct 07, 2022	84.39	84.49	83.35	83.58	49,717	-1.52(-1.78%)
Oct 06, 2022	84.67	85.27	84.66	85.10	42,876	+0.15(+0.18%)
Oct 05, 2022	84.54	85.22	83.61	84.95	65,523	-1.13(-1.31%)
Oct 04, 2022	85.59	86.52	85.44	86.08	50,872	+1.65(+1.95%)
Oct 03, 2022	82.68	84.55	82.68	84.43	56,177	+3.30(+4.07%)
Sep 30, 2022	81.24	82.02	81.08	81.13	88,914	-0.06(-0.07%)
Sep 29, 2022	80.86	81.52	80.30	81.19	61,772	+0.21(+0.26%)
Sep 28, 2022	79.64	81.19	79.59	80.98	58,680	+2.03(+2.57%)
Sep 27, 2022	79.36	80.01	78.92	78.95	136,285	+0.24(+0.30%)
Sep 26, 2022	79.99	80.32	78.70	78.71	111,834	-1.20(-1.50%)
Sep 23, 2022	80.72	80.84	79.81	79.91	222,760	-2.36(-2.87%)
Sep 22, 2022	82.55	82.68	82.01	82.27	31,098	+0.15(+0.19%)
Sep 21, 2022	82.27	82.94	81.33	82.12	35,502	+0.44(+0.54%)
Sep 20, 2022	81.17	81.81	81.17	81.68	56,984	-0.97(-1.17%)
Sep 19, 2022	81.26	82.65	81.26	82.65	45,992	+0.70(+0.85%)
Sep 16, 2022	80.91	82.20	80.71	81.95	68,272	+0.54(+0.66%)
Sep 15, 2022	82.38	82.83	81.22	81.41	44,484	-1.38(-1.66%)
Sep 14, 2022	82.80	83.29	82.64	82.79	35,349	+0.34(+0.41%)
Sep 13, 2022	82.65	83.38	82.27	82.45	32,738	-1.92(-2.28%)
Sep 12, 2022	84.41	85.03	84.09	84.37	38,477	+1.73(+2.09%)
Sep 09, 2022	82.14	82.88	82.14	82.64	40,319	+0.76(+0.93%)
Sep 08, 2022	81.66	82.17	81.59	81.88	27,888	+0.30(+0.37%)
Sep 07, 2022	80.26	81.63	80.18	81.58	60,062	+1.47(+1.84%)
Sep 06, 2022	80.93	81.01	80.00	80.11	33,717	-0.50(-0.61%)
Sep 02, 2022	80.58	81.18	80.47	80.61	42,797	+0.73(+0.92%)

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.