Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.75	85.55	82.89	85.55	141,387	+2.02(+2.42%)
Nov 29, 2022	83.21	83.93	83.21	83.53	42,390	+0.26(+0.31%)
Nov 28, 2022	84.13	84.33	83.10	83.27	38,643	-1.54(-1.82%)
Nov 25, 2022	84.44	84.99	84.39	84.81	20,530	+0.29(+0.35%)
Nov 23, 2022	84.41	84.88	84.08	84.52	37,918	+0.11(+0.13%)
Nov 22, 2022	83.62	84.42	83.34	84.41	34,067	+1.39(+1.68%)
Nov 21, 2022	82.98	83.14	82.75	83.01	40,267	-0.19(-0.23%)
Nov 18, 2022	83.39	83.67	82.51	83.20	31,661	+0.54(+0.65%)
Nov 17, 2022	81.85	82.72	81.74	82.66	38,991	-0.54(-0.65%)
Nov 16, 2022	83.75	83.83	82.98	83.21	65,190	-1.13(-1.34%)
Nov 15, 2022	84.59	84.96	83.91	84.34	87,577	+1.22(+1.46%)
Nov 14, 2022	83.55	84.17	83.09	83.13	76,604	-0.76(-0.90%)
Nov 11, 2022	83.80	84.55	83.64	83.88	40,668	+0.50(+0.60%)
Nov 10, 2022	81.74	83.38	81.74	83.38	39,187	+4.49(+5.69%)
Nov 09, 2022	79.92	80.37	78.72	78.89	48,514	-1.67(-2.07%)
Nov 08, 2022	80.54	81.36	79.95	80.56	60,859	+0.19(+0.24%)
Nov 07, 2022	80.25	80.42	79.46	80.37	61,075	+0.69(+0.87%)
Nov 04, 2022	79.73	80.07	78.47	79.67	59,062	+1.33(+1.70%)
Nov 03, 2022	77.80	78.86	77.12	78.34	56,183	-0.22(-0.28%)
Nov 02, 2022	80.79		78.56	78.57	34,222	-2.36(-2.91%)
Nov 01, 2022	81.53	81.53	80.50	80.92	46,458	+0.34(+0.42%)
Oct 31, 2022	80.29	80.98	80.18	80.58	88,515	-0.01(-0.01%)
Oct 28, 2022	79.30	80.62	79.21	80.59	36,897	+1.35(+1.71%)
Oct 27, 2022	79.70	80.14	79.13	79.24	44,018	+0.09(+0.12%)
Oct 26, 2022	79.17	80.36	78.75	79.14	55,370	+0.20(+0.25%)
Oct 25, 2022	77.15	79.06	77.05	78.95	62,206	+1.89(+2.46%)
Oct 24, 2022	76.80	77.26	76.33	77.05	66,898	+0.54(+0.71%)
Oct 21, 2022	75.02	76.64	74.60	76.51	44,507	+1.44(+1.92%)
Oct 20, 2022	76.10	76.77	74.92	75.07	20,048	-1.04(-1.36%)
Oct 19, 2022	76.76	77.07	75.68	76.11	44,859	-1.38(-1.79%)
Oct 18, 2022	78.12	78.34	76.92	77.50	53,384	+1.11(+1.45%)
Oct 17, 2022	75.79	76.59	75.79	76.39	120,968	+2.07(+2.78%)
Oct 14, 2022	76.75	76.81	74.28	74.32	168,200	-1.85(-2.42%)
Oct 13, 2022	73.30	76.45	72.57	76.17	66,702	+1.58(+2.12%)
Oct 12, 2022	75.10	75.10	74.39	74.58	91,096	-0.35(-0.47%)
Oct 11, 2022	74.43	75.88	74.31	74.94	42,023	+0.07(+0.09%)
Oct 10, 2022	75.40	75.48	74.43	74.87	254,875	-0.15(-0.20%)
Oct 07, 2022	76.38	76.38	74.65	75.02	96,467	-1.93(-2.51%)
Oct 06, 2022	77.30	77.77	76.77	76.95	101,735	-0.60(-0.77%)
Oct 05, 2022	76.85	77.88	76.33	77.55	39,839	-0.39(-0.50%)
Oct 04, 2022	76.38	77.97	76.38	77.94	74,363	+2.89(+3.85%)
Oct 03, 2022	73.98	75.42	73.28	75.05	93,641	+2.11(+2.89%)
Sep 30, 2022	73.25	74.52	72.81	72.94	65,616	-0.46(-0.63%)
Sep 29, 2022	74.03	74.03	72.72	73.40	72,087	-1.49(-1.99%)
Sep 28, 2022	73.39	75.26	73.10	74.89	59,964	+1.96(+2.69%)
Sep 27, 2022	73.78	74.13	72.35	72.93	131,052	+0.05(+0.07%)
Sep 26, 2022	73.62	74.42	72.77	72.88	57,431	-1.14(-1.54%)
Sep 23, 2022	74.64	74.67	73.21	74.02	114,494	-1.63(-2.15%)
Sep 22, 2022	77.21	77.28	75.53	75.64	86,629	-1.66(-2.15%)
Sep 21, 2022	78.95	79.18	77.30	77.30	32,665	-1.05(-1.35%)
Sep 20, 2022	78.62	78.67	77.83	78.36	55,456	-1.27(-1.60%)
Sep 19, 2022	78.01	79.71	78.01	79.63	25,047	+0.95(+1.20%)
Sep 16, 2022	78.75	78.75	77.99	78.68	58,255	-1.07(-1.35%)
Sep 15, 2022	79.99	80.82	79.49	79.76	52,007	-0.47(-0.58%)
Sep 14, 2022	80.43	80.43	79.54	80.22	52,315	-0.04(-0.05%)
Sep 13, 2022	81.61	81.72	80.06	80.27	49,590	-3.11(-3.73%)
Sep 12, 2022	83.04	83.44	83.01	83.38	31,372	+0.81(+0.99%)
Sep 09, 2022	81.78	82.66	81.69	82.56	50,241	+1.48(+1.83%)
Sep 08, 2022	79.74	81.08	79.66	81.08	53,274	+0.73(+0.91%)
Sep 07, 2022	78.36	80.38	78.36	80.35	72,661	+1.77(+2.25%)
Sep 06, 2022	79.31	79.31	78.09	78.57	46,647	-0.49(-0.62%)
Sep 02, 2022	80.56	80.83	78.94	79.06	48,524	-0.55(-0.69%)

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.