Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.36	84.66	81.42	84.55	55,001	+1.51(+1.81%)
Nov 29, 2022	80.98	83.61	80.98	83.05	33,160	+2.05(+2.52%)
Nov 28, 2022	83.18	83.38	80.80	81.00	49,084	-2.23(-2.68%)
Nov 25, 2022	83.15	84.18	82.86	83.23	18,518	+0.13(+0.15%)
Nov 23, 2022	83.78	84.65	82.02	83.10	71,772	-0.80(-0.96%)
Nov 22, 2022	84.44	85.84	82.24	83.91	95,306	-0.43(-0.51%)
Nov 21, 2022	84.36	85.26	83.26	84.34	126,065	+0.18(+0.21%)
Nov 18, 2022	84.05	84.77	82.42	84.16	71,077	+1.47(+1.77%)
Nov 17, 2022	80.86	82.77	80.11	82.69	31,333	+1.01(+1.24%)
Nov 16, 2022	82.55	83.06	80.49	81.68	50,480	-0.82(-0.99%)
Nov 15, 2022	83.42	84.09	81.75	82.50	79,843	+0.22(+0.27%)
Nov 14, 2022	83.16	83.50	81.62	82.27	68,630	-1.66(-1.97%)
Nov 11, 2022	83.79	84.80	82.70	83.93	73,198	+0.77(+0.93%)
Nov 10, 2022	83.63	83.89	81.80	83.16	126,426	+1.59(+1.95%)
Nov 09, 2022	83.12	83.52	81.38	81.57	45,281	-2.47(-2.94%)
Nov 08, 2022	84.95	84.95	83.15	84.05	95,259	-1.17(-1.37%)
Nov 07, 2022	83.17	85.60	82.33	85.22	81,865	+2.77(+3.35%)
Nov 04, 2022	80.53	82.60	80.00	82.45	57,751	+1.52(+1.88%)
Nov 03, 2022	84.25	88.24	78.12	80.93	79,101	-2.14(-2.58%)
Nov 02, 2022	89.42	89.42	83.05	83.07	87,976	-5.72(-6.44%)
Nov 01, 2022	87.43	88.89	86.03	88.79	79,245	+2.32(+2.68%)
Oct 31, 2022	86.30	87.64	85.33	86.47	79,301	+0.05(+0.06%)
Oct 28, 2022	83.94	86.88	82.24	86.42	76,034	+2.88(+3.45%)
Oct 27, 2022	84.26	85.04	83.05	83.54	55,136	-0.53(-0.63%)
Oct 26, 2022	83.44	85.82	83.11	84.07	57,241	+1.52(+1.84%)
Oct 25, 2022	79.06	82.76	78.88	82.55	60,040	+3.32(+4.19%)
Oct 24, 2022	79.18	80.24	77.66	79.23	56,987	+0.21(+0.27%)
Oct 21, 2022	78.42	79.23	76.52	79.01	98,379	+1.07(+1.37%)
Oct 20, 2022	77.82	78.45	77.67	77.94	40,610	-0.28(-0.36%)
Oct 19, 2022	78.33	78.49	77.55	78.22	39,769	-0.14(-0.17%)
Oct 18, 2022	77.74	79.20	77.74	78.36	43,014	+1.32(+1.72%)
Oct 17, 2022	76.22	77.65	76.17	77.04	59,069	+1.65(+2.18%)
Oct 14, 2022	76.82	77.90	75.31	75.39	56,623	-1.29(-1.68%)
Oct 13, 2022	74.88	76.80	74.55	76.68	70,547	+0.44(+0.57%)
Oct 12, 2022	78.25	78.25	75.58	76.24	49,647	-1.99(-2.54%)
Oct 11, 2022	77.78	78.71	77.25	78.22	78,022	+0.58(+0.75%)
Oct 10, 2022	76.75	79.03	76.75	77.64	74,378	+0.74(+0.96%)
Oct 07, 2022	77.17	77.60	75.77	76.90	72,331	-0.50(-0.64%)
Oct 06, 2022	78.12	79.59	77.22	77.40	86,064	-0.89(-1.13%)
Oct 05, 2022	77.17	78.52	77.17	78.28	65,906	+0.22(+0.29%)
Oct 04, 2022	76.82	78.66	76.50	78.06	55,749	+2.08(+2.74%)
Oct 03, 2022	75.03	76.89	74.25	75.97	81,398	+1.95(+2.63%)
Sep 30, 2022	74.30	75.04	73.83	74.03	148,567	-0.15(-0.20%)
Sep 29, 2022	73.59	75.03	72.73	74.17	68,217	-0.25(-0.34%)
Sep 28, 2022	73.31	74.82	73.05	74.43	66,613	+1.33(+1.83%)
Sep 27, 2022	72.84	73.58	72.35	73.09	56,186	+0.51(+0.70%)
Sep 26, 2022	72.90	73.88	71.38	72.59	84,048	-0.39(-0.53%)
Sep 23, 2022	72.43	73.16	71.69	72.97	74,857	-0.26(-0.36%)
Sep 22, 2022	73.84	73.99	72.87	73.24	85,281	-1.28(-1.71%)
Sep 21, 2022	75.02	76.82	74.04	74.51	83,326	-0.31(-0.42%)
Sep 20, 2022	74.21	74.90	73.50	74.83	52,945	+0.01(+0.01%)
Sep 19, 2022	75.16	75.16	74.07	74.82	70,210	-0.86(-1.13%)
Sep 16, 2022	74.38	75.83	73.14	75.67	156,597	+0.85(+1.13%)
Sep 15, 2022	76.00	77.11	74.77	74.83	56,236	-1.55(-2.03%)
Sep 14, 2022	76.61	77.05	75.72	76.37	97,559	-0.55(-0.71%)
Sep 13, 2022	77.89	78.15	76.61	76.92	91,784	-1.39(-1.78%)
Sep 12, 2022	76.75	78.81	75.47	78.31	81,626	+2.37(+3.12%)
Sep 09, 2022	76.53	76.68	75.17	75.94	80,612	+0.03(+0.04%)
Sep 08, 2022	77.07	77.86	75.51	75.92	141,056	-1.08(-1.40%)
Sep 07, 2022	74.75	77.88	74.75	77.00	147,573	+2.73(+3.67%)
Sep 06, 2022	77.82	78.22	74.01	74.27	176,345	-3.52(-4.52%)
Sep 02, 2022	79.28	79.36	77.73	77.79	135,078	-1.00(-1.27%)

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.