Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	76.99	79.51	76.66	79.42	4,718,793	+2.33(+3.02%)
Nov 29, 2022	77.60	77.63	76.88	77.09	1,440,418	-0.84(-1.08%)
Nov 28, 2022	77.47	77.94	77.01	77.93	2,472,475	-0.18(-0.23%)
Nov 25, 2022	78.33	78.53	77.70	78.11	841,313	+0.22(+0.28%)
Nov 23, 2022	76.30	78.00	76.30	77.89	2,405,085	+1.28(+1.67%)
Nov 22, 2022	76.41	77.16	76.12	76.62	1,606,679	+0.75(+0.98%)
Nov 21, 2022	75.35	76.11	75.35	75.87	1,635,200	+0.44(+0.59%)
Nov 18, 2022	74.64	75.67	74.53	75.43	3,033,746	+1.80(+2.44%)
Nov 17, 2022	74.35	74.58	72.74	73.63	2,532,341	-1.59(-2.12%)
Nov 16, 2022	74.07	75.98	73.85	75.22	3,291,441	+0.95(+1.27%)
Nov 15, 2022	75.08	75.30	73.52	74.27	2,192,311	-0.09(-0.12%)
Nov 14, 2022	73.98	75.40	73.80	74.36	2,983,267	+0.46(+0.62%)
Nov 11, 2022	74.65	74.70	72.84	73.90	2,493,313	-0.56(-0.76%)
Nov 10, 2022	73.70	74.55	72.70	74.47	2,366,777	+2.75(+3.84%)
Nov 09, 2022	72.24	72.93	71.58	71.71	2,523,755	-0.79(-1.09%)
Nov 08, 2022	71.97	72.97	71.62	72.51	2,335,109	+0.97(+1.35%)
Nov 07, 2022	74.02	74.03	71.03	71.54	2,287,985	-2.45(-3.31%)
Nov 04, 2022	73.85	74.07	72.80	73.99	4,009,509	+1.06(+1.45%)
Nov 03, 2022	71.41	73.15	70.29	72.93	3,932,328	+0.99(+1.38%)
Nov 02, 2022	72.24		71.77	71.94	3,144,190	-0.43(-0.60%)
Nov 01, 2022	72.35	72.64	71.35	72.37	1,951,315	+0.24(+0.34%)
Oct 31, 2022	72.65	73.09	71.98	72.13	2,736,176	-0.69(-0.95%)
Oct 28, 2022	72.07	72.96	71.99	72.82	1,998,092	+1.14(+1.59%)
Oct 27, 2022	71.21	72.32	71.07	71.68	2,776,329	+1.18(+1.67%)
Oct 26, 2022	70.44	70.82	69.47	70.50	3,930,570	+0.63(+0.90%)
Oct 25, 2022	68.76	70.07	68.63	69.87	2,187,054	+0.99(+1.44%)
Oct 24, 2022	68.52	69.31	68.15	68.88	1,838,040	+0.89(+1.31%)
Oct 21, 2022	67.22	68.60	66.64	67.99	2,832,689	+1.21(+1.82%)
Oct 20, 2022	68.43	68.45	66.53	66.78	3,320,182	-1.91(-2.78%)
Oct 19, 2022	68.39	69.13	68.07	68.69	2,029,647	-0.80(-1.15%)
Oct 18, 2022	70.52	70.92	69.17	69.49	3,565,199	+0.26(+0.37%)
Oct 17, 2022	68.82	69.88	68.59	69.23	2,705,489	+1.61(+2.38%)
Oct 14, 2022	69.29	69.97	67.44	67.62	3,748,710	-0.73(-1.07%)
Oct 13, 2022	66.27	68.44	65.25	68.35	5,655,285	+1.11(+1.66%)
Oct 12, 2022	69.98	70.15	67.18	67.24	3,542,904	-2.99(-4.26%)
Oct 11, 2022	70.01	71.09	69.30	70.23	3,076,606	-0.28(-0.40%)
Oct 10, 2022	70.53	71.34	70.19	70.51	2,899,714	+0.25(+0.35%)
Oct 07, 2022	71.16	71.42	69.64	70.26	2,849,756	-0.90(-1.26%)
Oct 06, 2022	72.91	73.11	71.04	71.16	3,397,114	-2.21(-3.01%)
Oct 05, 2022	74.24	74.63	72.96	73.37	3,175,408	-1.96(-2.60%)
Oct 04, 2022	74.53	75.88	74.12	75.33	2,114,441	+1.20(+1.62%)
Oct 03, 2022	73.12	74.62	72.42	74.13	3,344,048	+2.48(+3.45%)
Sep 30, 2022	72.78	72.89	71.13	71.65	4,535,088	-0.74(-1.02%)
Sep 29, 2022	74.59	74.69	72.24	72.39	2,031,181	-2.63(-3.50%)
Sep 28, 2022	74.54	75.40	73.77	75.02	2,766,689	+1.35(+1.84%)
Sep 27, 2022	75.76	75.76	73.34	73.66	3,921,270	-1.47(-1.96%)
Sep 26, 2022	77.00	77.09	74.39	75.13	3,620,757	-2.17(-2.81%)
Sep 23, 2022	77.67	77.67	76.14	77.31	3,251,208	-1.15(-1.47%)
Sep 22, 2022	79.00	79.16	77.94	78.46	2,217,450	-0.72(-0.90%)
Sep 21, 2022	81.30	82.07	79.11	79.18	2,704,638	-1.24(-1.54%)
Sep 20, 2022	81.66	82.10	80.08	80.41	2,427,548	-1.94(-2.35%)
Sep 19, 2022	80.05	82.40	79.77	82.35	2,686,476	+2.14(+2.67%)
Sep 16, 2022	81.03	81.26	80.08	80.21	5,731,787	-1.16(-1.43%)
Sep 15, 2022	82.52	82.52	81.17	81.38	2,736,071	-1.34(-1.62%)
Sep 14, 2022	81.46	83.51	81.46	82.72	2,273,816	+1.37(+1.68%)
Sep 13, 2022	82.89	83.30	80.91	81.35	3,343,592	-2.30(-2.74%)
Sep 12, 2022	82.92	84.04	82.47	83.65	2,122,717	+0.90(+1.09%)
Sep 09, 2022	82.76	83.28	82.07	82.75	3,351,057	+0.39(+0.47%)
Sep 08, 2022	82.43	82.78	81.88	82.36	1,819,260	-0.26(-0.32%)
Sep 07, 2022	80.18	82.72	80.18	82.62	2,879,596	+2.70(+3.37%)
Sep 06, 2022	79.55	80.98	79.53	79.92	2,914,059	+0.49(+0.62%)
Sep 02, 2022	80.29	81.16	79.21	79.43	1,640,146	-0.58(-0.72%)

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.