Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	76.71	79.22	76.38	79.13	4,736,135	+2.32(+3.02%)
Nov 29, 2022	77.31	77.34	76.59	76.81	1,445,712	-0.84(-1.08%)
Nov 28, 2022	77.18	77.66	76.73	77.64	2,481,561	-0.18(-0.23%)
Nov 25, 2022	78.04	78.24	77.42	77.83	844,405	+0.22(+0.28%)
Nov 23, 2022	76.02	77.72	76.02	77.61	2,413,924	+1.27(+1.67%)
Nov 22, 2022	76.13	76.88	75.84	76.34	1,612,584	+0.74(+0.98%)
Nov 21, 2022	75.08	75.83	75.08	75.59	1,641,209	+0.44(+0.59%)
Nov 18, 2022	74.36	75.39	74.25	75.15	3,044,896	+1.79(+2.44%)
Nov 17, 2022	74.08	74.31	72.47	73.36	2,541,648	-1.59(-2.12%)
Nov 16, 2022	73.80	75.70	73.58	74.94	3,303,538	+0.94(+1.27%)
Nov 15, 2022	74.81	75.03	73.25	74.00	2,200,368	-0.09(-0.12%)
Nov 14, 2022	73.71	75.13	73.53	74.09	2,994,231	+0.46(+0.62%)
Nov 11, 2022	74.37	74.43	72.57	73.63	2,502,477	-0.56(-0.76%)
Nov 10, 2022	73.43	74.28	72.43	74.19	2,375,475	+2.74(+3.84%)
Nov 09, 2022	71.97	72.66	71.32	71.45	2,533,030	-0.79(-1.09%)
Nov 08, 2022	71.70	72.70	71.36	72.24	2,343,691	+0.96(+1.35%)
Nov 07, 2022	73.75	73.75	70.77	71.28	2,296,393	-2.44(-3.31%)
Nov 04, 2022	73.58	73.80	72.53	73.72	4,024,244	+1.06(+1.45%)
Nov 03, 2022	71.15	72.88	70.04	72.66	3,946,779	+0.99(+1.38%)
Nov 02, 2022	71.97		71.51	71.67	3,155,745	-0.43(-0.60%)
Nov 01, 2022	72.08	72.37	71.09	72.11	1,958,486	+0.24(+0.34%)
Oct 31, 2022	72.38	72.83	71.72	71.86	2,746,232	-0.69(-0.95%)
Oct 28, 2022	71.80	72.69	71.72	72.55	2,005,435	+1.14(+1.59%)
Oct 27, 2022	70.95	72.06	70.81	71.42	2,786,533	+1.18(+1.67%)
Oct 26, 2022	70.18	70.56	69.22	70.24	3,945,015	+0.62(+0.90%)
Oct 25, 2022	68.51	69.81	68.37	69.62	2,195,092	+0.99(+1.44%)
Oct 24, 2022	68.27	69.06	67.90	68.63	1,844,795	+0.89(+1.31%)
Oct 21, 2022	66.97	68.35	66.40	67.74	2,843,099	+1.21(+1.82%)
Oct 20, 2022	68.18	68.20	66.29	66.53	3,332,384	-1.90(-2.78%)
Oct 19, 2022	68.14	68.87	67.82	68.44	2,037,106	-0.80(-1.15%)
Oct 18, 2022	70.26	70.66	68.91	69.23	3,578,302	+0.26(+0.37%)
Oct 17, 2022	68.57	69.63	68.34	68.97	2,715,432	+1.60(+2.38%)
Oct 14, 2022	69.03	69.71	67.19	67.37	3,762,487	-0.73(-1.07%)
Oct 13, 2022	66.03	68.19	65.01	68.10	5,676,069	+1.11(+1.66%)
Oct 12, 2022	69.72	69.89	66.93	66.99	3,555,925	-2.98(-4.26%)
Oct 11, 2022	69.75	70.83	69.05	69.97	3,087,913	-0.28(-0.40%)
Oct 10, 2022	70.27	71.07	69.93	70.25	2,910,371	+0.25(+0.35%)
Oct 07, 2022	70.90	71.16	69.38	70.00	2,860,230	-0.90(-1.26%)
Oct 06, 2022	72.65	72.84	70.78	70.90	3,409,599	-2.20(-3.01%)
Oct 05, 2022	73.96	74.35	72.69	73.10	3,187,078	-1.95(-2.60%)
Oct 04, 2022	74.26	75.60	73.85	75.05	2,122,212	+1.20(+1.62%)
Oct 03, 2022	72.85	74.35	72.16	73.85	3,356,338	+2.47(+3.45%)
Sep 30, 2022	72.52	72.63	70.87	71.39	4,551,755	-0.73(-1.02%)
Sep 29, 2022	74.32	74.42	71.97	72.12	2,038,646	-2.62(-3.50%)
Sep 28, 2022	74.26	75.13	73.50	74.74	2,776,857	+1.35(+1.84%)
Sep 27, 2022	75.48	75.48	73.07	73.39	3,935,681	-1.47(-1.96%)
Sep 26, 2022	76.72	76.81	74.12	74.86	3,634,064	-2.17(-2.81%)
Sep 23, 2022	77.39	77.39	75.86	77.03	3,263,157	-1.15(-1.47%)
Sep 22, 2022	78.71	78.87	77.65	78.17	2,225,599	-0.44(-0.56%)
Sep 21, 2022	80.72	81.49	78.55	78.61	2,723,990	-1.23(-1.54%)
Sep 20, 2022	81.08	81.51	79.51	79.84	2,444,918	-1.92(-2.35%)
Sep 19, 2022	79.48	81.81	79.20	81.77	2,705,698	+2.12(+2.67%)
Sep 16, 2022	80.46	80.68	79.51	79.64	5,772,799	-1.15(-1.43%)
Sep 15, 2022	81.94	81.94	80.59	80.80	2,755,648	-1.33(-1.62%)
Sep 14, 2022	80.88	82.91	80.88	82.13	2,290,086	+1.36(+1.68%)
Sep 13, 2022	82.30	82.71	80.33	80.77	3,367,516	-2.28(-2.74%)
Sep 12, 2022	82.33	83.44	81.88	83.05	2,137,906	+0.89(+1.09%)
Sep 09, 2022	82.17	82.69	81.49	82.16	3,375,034	+0.39(+0.47%)
Sep 08, 2022	81.85	82.19	81.30	81.77	1,832,277	-0.26(-0.32%)
Sep 07, 2022	79.61	82.13	79.61	82.03	2,900,200	+2.68(+3.37%)
Sep 06, 2022	78.98	80.41	78.96	79.36	2,934,910	+0.49(+0.62%)
Sep 02, 2022	79.72	80.58	78.65	78.87	1,651,882	-0.57(-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.