Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.18	85.96	82.82	85.96	224,262	+2.82(+3.39%)
Nov 29, 2022	83.33	83.56	82.79	83.14	300,142	-0.12(-0.14%)
Nov 28, 2022	83.96	84.32	83.05	83.26	114,616	-1.37(-1.62%)
Nov 25, 2022	84.61	84.82	84.47	84.63	76,582	-0.14(-0.16%)
Nov 23, 2022	84.12	84.87	84.12	84.77	107,259	+0.54(+0.64%)
Nov 22, 2022	83.43	84.30	83.14	84.23	241,394	+1.32(+1.59%)
Nov 21, 2022	82.80	83.13	82.60	82.91	220,813	-0.29(-0.35%)
Nov 18, 2022	83.64	83.64	82.54	83.20	209,111	+0.39(+0.47%)
Nov 17, 2022	82.39	82.91	81.88	82.81	152,319	-0.46(-0.55%)
Nov 16, 2022	83.89	83.89	83.10	83.27	196,196	-0.85(-1.01%)
Nov 15, 2022	84.59	84.76	83.32	84.12	141,712	+0.86(+1.03%)
Nov 14, 2022	83.78	84.41	83.22	83.26	126,651	-1.02(-1.21%)
Nov 11, 2022	83.34	84.50	83.19	84.28	135,078	+1.02(+1.22%)
Nov 10, 2022	81.42	83.35	81.39	83.26	228,698	+4.73(+6.02%)
Nov 09, 2022	79.78	79.97	78.40	78.53	422,119	-1.68(-2.10%)
Nov 08, 2022	79.84	80.95	79.33	80.22	158,635	+0.70(+0.89%)
Nov 07, 2022	78.98	79.60	78.48	79.51	139,217	+0.97(+1.23%)
Nov 04, 2022	78.57	78.99	77.29	78.54	187,524	+1.15(+1.49%)
Nov 03, 2022	77.49	78.01	76.90	77.39	214,674	-0.93(-1.19%)
Nov 02, 2022	80.42		78.32	78.32	339,809	-2.21(-2.75%)
Nov 01, 2022	81.51	81.59	80.23	80.53	270,364	-0.28(-0.35%)
Oct 31, 2022	80.68	81.23	80.62	80.81	129,697	-0.45(-0.55%)
Oct 28, 2022	79.28	81.37	79.26	81.26	257,670	+1.99(+2.51%)
Oct 27, 2022	79.93	80.32	79.18	79.28	199,953	-0.21(-0.26%)
Oct 26, 2022	79.27	80.64	79.27	79.48	245,385	-0.38(-0.48%)
Oct 25, 2022	78.23	79.95	78.23	79.86	135,325	+1.59(+2.04%)
Oct 24, 2022	77.66	78.55	77.16	78.27	146,477	+1.00(+1.29%)
Oct 21, 2022	75.40	77.37	75.23	77.27	141,960	+1.77(+2.35%)
Oct 20, 2022	76.13	77.09	75.30	75.50	142,469	-0.81(-1.06%)
Oct 19, 2022	76.53	77.01	75.65	76.31	179,023	-0.68(-0.89%)
Oct 18, 2022	77.85	77.95	76.28	77.00	124,471	+0.94(+1.23%)
Oct 17, 2022	75.30	76.33	75.30	76.06	197,188	+1.92(+2.59%)
Oct 14, 2022	76.55	76.90	73.99	74.14	161,123	-1.89(-2.48%)
Oct 13, 2022	72.64	76.38	72.26	76.03	252,050	+1.90(+2.56%)
Oct 12, 2022	74.47	74.72	73.98	74.13	132,713	-0.20(-0.26%)
Oct 11, 2022	74.46	75.28	73.86	74.33	135,263	-0.39(-0.52%)
Oct 10, 2022	75.53	75.65	74.19	74.72	224,171	-0.66(-0.87%)
Oct 07, 2022	76.85	76.85	75.02	75.37	138,281	-2.28(-2.94%)
Oct 06, 2022	78.26	78.80	77.51	77.65	193,809	-0.85(-1.08%)
Oct 05, 2022	77.74	78.93	77.19	78.50	126,938	-0.11(-0.14%)
Oct 04, 2022	77.63	78.63	77.49	78.61	123,994	+2.37(+3.11%)
Oct 03, 2022	75.03	76.71	74.67	76.24	284,561	+1.98(+2.66%)
Sep 30, 2022	75.21	76.03	74.24	74.27	228,440	-1.08(-1.43%)
Sep 29, 2022	76.16	76.16	74.72	75.34	271,073	-1.52(-1.97%)
Sep 28, 2022	75.67	77.21	75.38	76.86	168,599	+1.57(+2.08%)
Sep 27, 2022	76.31	76.76	74.78	75.30	221,520	-0.21(-0.27%)
Sep 26, 2022	76.18	76.79	75.25	75.50	309,685	-0.86(-1.13%)
Sep 23, 2022	76.68	76.77	75.40	76.36	219,465	-1.24(-1.59%)
Sep 22, 2022	78.31	78.43	77.47	77.60	304,028	-0.85(-1.08%)
Sep 21, 2022	80.08	80.96	78.45	78.45	116,945	-1.25(-1.56%)
Sep 20, 2022	80.11	80.11	79.13	79.69	85,839	-1.05(-1.30%)
Sep 19, 2022	79.33	80.79	79.33	80.75	187,522	+0.60(+0.75%)
Sep 16, 2022	79.97	80.21	79.40	80.14	134,824	-0.70(-0.87%)
Sep 15, 2022	81.72	82.21	80.55	80.84	104,216	-1.22(-1.48%)
Sep 14, 2022	82.21	82.50	81.42	82.06	138,240	+0.19(+0.23%)
Sep 13, 2022	83.64	83.84	81.63	81.88	90,098	-3.71(-4.33%)
Sep 12, 2022	85.18	85.73	85.08	85.58	102,742	+0.75(+0.88%)
Sep 09, 2022	84.04	84.99	83.91	84.83	67,520	+1.41(+1.69%)
Sep 08, 2022	82.35	83.46	82.04	83.42	136,352	+0.57(+0.69%)
Sep 07, 2022	81.13	83.00	81.13	82.85	86,059	+1.63(+2.00%)
Sep 06, 2022	81.76	81.88	80.72	81.22	116,616	-0.31(-0.38%)
Sep 02, 2022	83.26	83.50	81.18	81.53	78,187	-0.90(-1.09%)

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.