Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	78.50	78.66	77.43	78.55	10,590,235	-0.11(-0.14%)
Nov 29, 2022	78.84	78.99	77.94	78.66	4,862,088	+0.13(+0.16%)
Nov 28, 2022	78.49	79.41	78.35	78.53	5,430,368	-0.98(-1.23%)
Nov 25, 2022	79.49	79.65	78.69	79.52	2,500,819	+0.48(+0.61%)
Nov 23, 2022	78.50	79.35	78.38	79.03	6,622,813	+0.42(+0.54%)
Nov 22, 2022	78.01	78.95	77.22	78.61	9,056,724	+1.09(+1.40%)
Nov 21, 2022	75.94	77.58	75.94	77.52	5,596,898	+0.82(+1.07%)
Nov 18, 2022	77.49	78.49	76.29	76.70	6,991,295	+0.17(+0.22%)
Nov 17, 2022	75.51	76.73	74.40	76.53	9,894,078	-1.01(-1.30%)
Nov 16, 2022	72.99	77.92	72.96	77.54	13,187,114	+3.83(+5.19%)
Nov 15, 2022	73.06	74.67	72.85	73.72	9,812,739	+2.02(+2.82%)
Nov 14, 2022	72.09	72.78	71.58	71.69	6,489,738	-0.82(-1.14%)
Nov 11, 2022	73.08	73.60	71.82	72.52	6,102,739	-0.10(-0.14%)
Nov 10, 2022	71.60	72.87	71.19	72.62	5,959,104	+3.85(+5.59%)
Nov 09, 2022	70.25	70.81	68.62	68.77	3,870,291	-1.09(-1.57%)
Nov 08, 2022	70.95	71.00	68.86	69.86	4,378,984	-0.62(-0.87%)
Nov 07, 2022	69.86	70.68	68.51	70.48	5,310,756	+0.91(+1.31%)
Nov 04, 2022	70.13	70.68	68.48	69.57	5,086,030	-0.01(-0.01%)
Nov 03, 2022	68.60	70.11	68.36	69.58	3,977,092	+0.89(+1.29%)
Nov 02, 2022	70.03	71.04	68.67	68.69	4,535,587	-1.44(-2.05%)
Nov 01, 2022	70.91	71.23	68.88	70.13	5,344,127	-0.33(-0.47%)
Oct 31, 2022	70.53	71.35	70.34	70.46	6,024,414	-0.39(-0.55%)
Oct 28, 2022	70.22	71.33	69.63	70.85	6,813,935	+0.58(+0.82%)
Oct 27, 2022	69.49	70.85	69.43	70.27	5,338,134	+0.98(+1.41%)
Oct 26, 2022	69.15	70.24	68.81	69.30	4,523,105	+0.44(+0.64%)
Oct 25, 2022	68.32	69.72	67.81	68.86	6,532,062	+1.25(+1.85%)
Oct 24, 2022	66.39	67.72	66.15	67.61	5,161,449	+1.53(+2.32%)
Oct 21, 2022	63.82	66.51	63.79	66.07	6,001,975	+2.20(+3.44%)
Oct 20, 2022	64.78	65.31	63.72	63.87	4,077,965	-0.72(-1.12%)
Oct 19, 2022	65.16	65.81	63.91	64.60	3,264,753	-0.71(-1.09%)
Oct 18, 2022	65.88	66.29	64.79	65.31	4,782,406	+0.92(+1.43%)
Oct 17, 2022	63.73	64.89	63.54	64.39	5,699,286	+2.29(+3.68%)
Oct 14, 2022	64.34	64.98	62.01	62.10	4,333,329	-1.59(-2.50%)
Oct 13, 2022	61.08	64.26	60.83	63.70	5,442,259	+1.27(+2.04%)
Oct 12, 2022	62.95	63.17	62.17	62.43	4,809,864	-0.47(-0.75%)
Oct 11, 2022	62.46	63.83	62.22	62.90	4,350,334	+0.03(+0.05%)
Oct 10, 2022	63.52	63.88	62.19	62.87	3,243,388	-0.25(-0.40%)
Oct 07, 2022	63.04	63.38	62.49	63.12	5,272,994	-0.49(-0.77%)
Oct 06, 2022	64.55	65.11	63.42	63.61	5,241,192	-0.69(-1.08%)
Oct 05, 2022	63.34	64.66	63.22	64.30	4,161,716	+0.37(+0.58%)
Oct 04, 2022	62.83	64.06	62.69	63.93	5,972,472	+2.46(+4.01%)
Oct 03, 2022	61.60	62.14	60.40	61.47	6,065,451	+0.76(+1.26%)
Sep 30, 2022	59.42	61.93	58.42	60.71	8,515,800	+0.76(+1.27%)
Sep 29, 2022	60.45	60.56	59.40	59.94	4,605,438	-0.95(-1.56%)
Sep 28, 2022	59.67	61.26	59.36	60.89	6,566,088	+1.70(+2.87%)
Sep 27, 2022	59.55	60.28	58.45	59.19	4,502,599	+0.25(+0.43%)
Sep 26, 2022	59.99	60.60	58.79	58.94	5,227,193	-0.94(-1.57%)
Sep 23, 2022	60.24	60.47	59.33	59.88	4,786,670	-0.72(-1.19%)
Sep 22, 2022	61.58	61.90	60.57	60.60	5,266,031	-0.93(-1.51%)
Sep 21, 2022	62.56	63.52	61.53	61.53	3,165,455	-0.74(-1.19%)
Sep 20, 2022	63.47	63.52	61.33	62.27	4,816,531	-1.78(-2.78%)
Sep 19, 2022	62.79	64.10	62.71	64.05	4,141,977	+0.86(+1.36%)
Sep 16, 2022	62.82	63.77	62.55	63.19	6,812,140	-0.22(-0.34%)
Sep 15, 2022	63.20	64.32	63.03	63.40	4,467,861	+0.51(+0.81%)
Sep 14, 2022	63.42	63.63	62.26	62.90	4,756,464	-0.20(-0.31%)
Sep 13, 2022	63.85	64.51	62.91	63.09	5,542,736	-2.36(-3.61%)
Sep 12, 2022	65.47	66.26	64.98	65.46	3,719,775	+0.35(+0.54%)
Sep 09, 2022	64.74	65.47	64.62	65.10	4,478,203	+0.15(+0.23%)
Sep 08, 2022	63.54	64.99	63.20	64.96	5,072,142	+0.62(+0.96%)
Sep 07, 2022	61.42	64.47	61.37	64.34	4,842,834	+2.88(+4.69%)
Sep 06, 2022	62.09	62.41	60.80	61.46	4,460,764	-0.62(-0.99%)
Sep 02, 2022	62.72	63.10	61.69	62.08	4,150,013	-0.31(-0.50%)

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.