Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	79.04	80.07	78.88	79.94	6,143,056	+0.90(+1.14%)
Nov 29, 2022	78.92	79.17	78.71	79.04	5,105,372	+0.36(+0.46%)
Nov 28, 2022	78.99	79.20	78.59	78.68	5,895,405	-0.31(-0.40%)
Nov 25, 2022	78.58	79.01	78.58	78.99	1,861,870	+0.36(+0.46%)
Nov 23, 2022	78.32	78.77	78.21	78.63	3,185,842	+0.51(+0.65%)
Nov 22, 2022	77.61	78.13	77.60	78.12	6,252,052	+0.80(+1.04%)
Nov 21, 2022	77.62	77.68	77.16	77.32	5,004,347	+0.01(+0.01%)
Nov 18, 2022	77.62	77.71	76.99	77.31	4,747,548	+0.00(+0.00%)
Nov 17, 2022	77.12	77.55	77.03	77.31	7,198,409	-0.70(-0.90%)
Nov 16, 2022	77.94	78.14	77.73	78.01	10,875,644	+0.00(+0.00%)
Nov 15, 2022	77.65	78.07	76.80	78.01	21,178,976	+1.44(+1.88%)
Nov 14, 2022	76.71	77.00	76.51	76.57	10,386,211	-0.66(-0.85%)
Nov 11, 2022	77.36	77.49	76.76	77.23	7,091,079	-0.02(-0.02%)
Nov 10, 2022	76.05	77.30	75.92	77.24	16,199,712	+3.39(+4.60%)
Nov 09, 2022	74.61	75.18	73.52	73.85	12,692,491	-1.01(-1.35%)
Nov 08, 2022	74.50	75.20	74.39	74.86	5,853,666	+0.52(+0.70%)
Nov 07, 2022	74.60	74.60	74.08	74.34	5,063,579	-0.03(-0.04%)
Nov 04, 2022	73.87	74.49	73.66	74.37	11,082,306	+1.17(+1.60%)
Nov 03, 2022	72.62	73.37	72.36	73.19	10,140,503	-0.26(-0.35%)
Nov 02, 2022	74.02		73.33	73.45	9,434,354	-0.56(-0.76%)
Nov 01, 2022	73.71	74.06	73.30	74.02	12,107,610	+1.40(+1.93%)
Oct 31, 2022	73.32	73.32	72.47	72.62	37,680,144	-1.14(-1.55%)
Oct 28, 2022	73.46	73.97	73.42	73.76	5,190,751	+0.18(+0.25%)
Oct 27, 2022	73.40	73.90	73.25	73.58	7,492,533	+0.17(+0.23%)
Oct 26, 2022	72.95	73.83	72.95	73.41	7,628,892	+0.48(+0.66%)
Oct 25, 2022	72.09	73.00	72.01	72.93	10,096,223	+1.24(+1.73%)
Oct 24, 2022	71.46	72.03	71.11	71.69	8,024,649	-0.05(-0.06%)
Oct 21, 2022	70.86	71.78	70.27	71.74	11,722,344	+0.78(+1.10%)
Oct 20, 2022	71.20	71.87	70.73	70.95	7,135,013	-0.73(-1.01%)
Oct 19, 2022	71.87	72.16	71.55	71.68	9,393,018	-1.09(-1.49%)
Oct 18, 2022	72.38	72.83	71.96	72.77	9,854,581	+0.76(+1.06%)
Oct 17, 2022	72.25	72.66	71.92	72.00	7,974,666	+0.40(+0.55%)
Oct 14, 2022	72.77	72.77	71.55	71.61	8,751,528	-0.53(-0.74%)
Oct 13, 2022	71.17	72.61	70.95	72.14	9,996,216	-0.22(-0.31%)
Oct 12, 2022	72.62	72.63	72.15	72.36	7,341,254	-0.26(-0.35%)
Oct 11, 2022	72.61	73.04	72.25	72.62	10,513,279	-0.06(-0.08%)
Oct 10, 2022	73.11	73.11	72.20	72.67	2,605,184	-0.21(-0.29%)
Oct 07, 2022	73.31	73.47	72.71	72.89	6,559,950	-0.99(-1.35%)
Oct 06, 2022	74.29	74.51	73.72	73.88	9,200,164	-0.29(-0.38%)
Oct 05, 2022	74.40	74.45	73.79	74.17	11,980,802	-1.07(-1.42%)
Oct 04, 2022	75.17	75.41	74.86	75.23	10,693,405	+1.39(+1.88%)
Oct 03, 2022	73.39	74.51	73.31	73.84	14,790,543	+1.11(+1.52%)
Sep 30, 2022	73.30	73.33	72.56	72.74	12,639,232	-0.16(-0.23%)
Sep 29, 2022	73.05	73.20	72.11	72.90	9,792,764	-0.93(-1.27%)
Sep 28, 2022	72.38	73.88	72.19	73.84	10,988,378	+1.73(+2.40%)
Sep 27, 2022	73.68	73.79	72.00	72.11	15,228,883	-1.17(-1.60%)
Sep 26, 2022	74.15	74.48	73.10	73.28	13,136,388	-1.77(-2.36%)
Sep 23, 2022	75.50	75.51	74.58	75.05	11,606,564	-0.92(-1.21%)
Sep 22, 2022	76.46	76.46	75.68	75.96	7,965,320	-0.51(-0.67%)
Sep 21, 2022	76.85	77.17	76.14	76.48	8,196,946	-0.22(-0.29%)
Sep 20, 2022	76.75	76.90	76.48	76.70	4,951,717	-0.71(-0.92%)
Sep 19, 2022	76.96	77.43	76.93	77.41	5,276,248	+0.27(+0.35%)
Sep 16, 2022	76.92	77.43	76.84	77.14	6,043,260	-0.42(-0.54%)
Sep 15, 2022	77.65	78.12	77.40	77.56	7,117,300	-0.05(-0.07%)
Sep 14, 2022	77.51	77.98	77.46	77.61	5,741,834	-0.06(-0.07%)
Sep 13, 2022	77.79	78.13	77.60	77.67	7,402,425	-1.21(-1.53%)
Sep 12, 2022	79.25	79.43	78.84	78.88	4,888,717	-0.03(-0.03%)
Sep 09, 2022	78.59	79.13	78.59	78.90	7,718,630	+0.48(+0.61%)
Sep 08, 2022	78.21	78.60	78.03	78.43	6,174,354	+0.03(+0.04%)
Sep 07, 2022	77.51	78.43	77.34	78.40	8,621,158	+1.17(+1.52%)
Sep 06, 2022	77.77	77.91	77.12	77.23	8,490,908	-0.71(-0.92%)
Sep 02, 2022	78.07	78.72	77.52	77.94	8,049,029	+0.27(+0.35%)

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.