Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	79.69	80.73	79.53	80.60	6,092,639	+0.90(+1.14%)
Nov 29, 2022	79.57	79.82	79.36	79.69	5,063,471	+0.36(+0.46%)
Nov 28, 2022	79.65	79.85	79.25	79.33	5,847,020	-0.32(-0.40%)
Nov 25, 2022	79.23	79.66	79.23	79.65	1,846,590	+0.36(+0.46%)
Nov 23, 2022	78.97	79.42	78.85	79.28	3,159,695	+0.51(+0.65%)
Nov 22, 2022	78.26	78.78	78.24	78.77	6,200,740	+0.81(+1.04%)
Nov 21, 2022	78.27	78.32	77.80	77.96	4,963,275	+0.01(+0.01%)
Nov 18, 2022	78.27	78.35	77.62	77.95	4,708,584	+0.00(+0.00%)
Nov 17, 2022	77.76	78.19	77.67	77.95	7,139,330	-0.71(-0.90%)
Nov 16, 2022	78.58	78.79	78.38	78.66	10,786,385	+0.00(+0.00%)
Nov 15, 2022	78.29	78.71	77.44	78.66	21,005,156	+1.45(+1.88%)
Nov 14, 2022	77.34	77.64	77.15	77.20	10,300,969	-0.66(-0.85%)
Nov 11, 2022	78.00	78.14	77.40	77.86	7,032,881	-0.02(-0.02%)
Nov 10, 2022	76.68	77.93	76.55	77.88	16,066,758	+3.42(+4.60%)
Nov 09, 2022	75.23	75.80	74.13	74.46	12,588,321	-1.02(-1.35%)
Nov 08, 2022	75.11	75.82	75.00	75.48	5,805,624	+0.52(+0.70%)
Nov 07, 2022	75.22	75.22	74.69	74.96	5,022,021	-0.03(-0.04%)
Nov 04, 2022	74.48	75.10	74.27	74.98	10,991,351	+1.18(+1.60%)
Nov 03, 2022	73.22	73.98	72.96	73.80	10,057,278	-0.26(-0.35%)
Nov 02, 2022	74.63		73.94	74.06	9,356,924	-0.57(-0.76%)
Nov 01, 2022	74.32	74.68	73.91	74.63	12,008,240	+1.41(+1.93%)
Oct 31, 2022	73.92	73.92	73.07	73.22	37,370,900	-1.15(-1.55%)
Oct 28, 2022	74.06	74.58	74.03	74.37	5,148,150	+0.19(+0.25%)
Oct 27, 2022	74.01	74.51	73.86	74.18	7,431,041	+0.17(+0.23%)
Oct 26, 2022	73.55	74.44	73.55	74.02	7,566,280	+0.48(+0.66%)
Oct 25, 2022	72.69	73.60	72.61	73.54	10,013,362	+1.25(+1.73%)
Oct 24, 2022	72.05	72.63	71.70	72.28	7,958,790	-0.05(-0.06%)
Oct 21, 2022	71.45	72.38	70.85	72.33	11,626,137	+0.79(+1.10%)
Oct 20, 2022	71.79	72.47	71.31	71.54	7,076,454	-0.73(-1.01%)
Oct 19, 2022	72.47	72.76	72.14	72.27	9,315,928	-1.09(-1.49%)
Oct 18, 2022	72.98	73.43	72.55	73.37	9,773,703	+0.77(+1.06%)
Oct 17, 2022	72.85	73.26	72.51	72.60	7,909,217	+0.40(+0.55%)
Oct 14, 2022	73.37	73.37	72.14	72.20	8,679,703	-0.54(-0.74%)
Oct 13, 2022	71.76	73.21	71.54	72.74	9,914,176	-0.22(-0.31%)
Oct 12, 2022	73.22	73.23	72.75	72.96	7,281,003	-0.26(-0.35%)
Oct 11, 2022	73.21	73.65	72.85	73.22	10,426,995	-0.06(-0.08%)
Oct 10, 2022	73.71	73.71	72.80	73.28	2,583,803	-0.21(-0.29%)
Oct 07, 2022	73.92	74.07	73.31	73.49	6,506,112	-1.00(-1.35%)
Oct 06, 2022	74.91	75.12	74.33	74.49	9,124,657	-0.29(-0.38%)
Oct 05, 2022	75.01	75.07	74.40	74.78	11,882,474	-1.08(-1.42%)
Oct 04, 2022	75.79	76.03	75.48	75.86	10,605,643	+1.40(+1.88%)
Oct 03, 2022	74.00	75.13	73.92	74.45	14,669,155	+1.11(+1.52%)
Sep 30, 2022	73.90	73.94	73.16	73.34	12,535,501	-0.17(-0.23%)
Sep 29, 2022	73.65	73.80	72.70	73.51	9,712,394	-0.94(-1.27%)
Sep 28, 2022	72.98	74.49	72.79	74.45	10,898,196	+1.75(+2.40%)
Sep 27, 2022	74.29	74.40	72.59	72.70	15,103,898	-1.18(-1.60%)
Sep 26, 2022	74.76	75.09	73.71	73.88	13,028,577	-1.78(-2.36%)
Sep 23, 2022	76.13	76.13	75.20	75.67	11,511,308	-0.92(-1.21%)
Sep 22, 2022	77.09	77.09	76.30	76.59	7,899,948	-0.52(-0.67%)
Sep 21, 2022	77.49	77.81	76.77	77.11	8,129,674	-0.22(-0.29%)
Sep 20, 2022	77.39	77.53	77.12	77.33	4,911,078	-0.72(-0.92%)
Sep 19, 2022	77.60	78.07	77.57	78.05	5,232,946	+0.27(+0.35%)
Sep 16, 2022	77.55	78.07	77.47	77.77	5,993,663	-0.42(-0.54%)
Sep 15, 2022	78.29	78.76	78.04	78.20	7,058,887	-0.06(-0.07%)
Sep 14, 2022	78.15	78.63	78.10	78.25	5,694,711	-0.06(-0.07%)
Sep 13, 2022	78.44	78.78	78.24	78.31	7,341,673	-1.22(-1.53%)
Sep 12, 2022	79.91	80.09	79.50	79.53	4,848,595	-0.03(-0.03%)
Sep 09, 2022	79.24	79.79	79.24	79.56	7,655,283	+0.48(+0.61%)
Sep 08, 2022	78.85	79.25	78.67	79.08	6,123,681	+0.03(+0.04%)
Sep 07, 2022	78.15	79.08	77.98	79.05	8,550,404	+1.18(+1.52%)
Sep 06, 2022	78.41	78.56	77.75	77.87	8,421,223	-0.72(-0.92%)
Sep 02, 2022	78.72	79.37	78.16	78.59	7,982,970	+0.28(+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.