Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	82.58	83.86	80.65	83.76	55,523	+1.49(+1.81%)
Nov 29, 2022	80.22	82.82	80.22	82.27	33,475	+2.03(+2.52%)
Nov 28, 2022	82.40	82.59	80.04	80.24	49,549	-2.21(-2.68%)
Nov 25, 2022	82.37	83.39	82.08	82.45	18,693	+0.13(+0.15%)
Nov 23, 2022	82.99	83.85	81.25	82.32	72,453	-0.79(-0.96%)
Nov 22, 2022	83.64	85.03	81.47	83.12	96,211	-0.43(-0.51%)
Nov 21, 2022	83.56	84.46	82.48	83.54	127,261	+0.17(+0.21%)
Nov 18, 2022	83.26	83.97	81.64	83.37	71,752	+1.45(+1.77%)
Nov 17, 2022	80.10	81.99	79.36	81.92	31,630	+1.00(+1.24%)
Nov 16, 2022	81.77	82.28	79.74	80.91	50,959	-0.81(-0.99%)
Nov 15, 2022	82.64	83.30	80.98	81.72	80,601	+0.22(+0.27%)
Nov 14, 2022	82.38	82.71	80.85	81.50	69,281	-1.64(-1.97%)
Nov 11, 2022	83.01	84.00	81.93	83.14	73,892	+0.76(+0.92%)
Nov 10, 2022	82.84	83.10	81.03	82.38	127,625	+1.57(+1.95%)
Nov 09, 2022	82.34	82.73	80.61	80.81	45,710	-2.45(-2.94%)
Nov 08, 2022	84.15	84.15	82.36	83.26	96,163	-1.16(-1.37%)
Nov 07, 2022	82.39	84.79	81.56	84.41	82,642	+2.74(+3.35%)
Nov 04, 2022	79.77	81.82	79.24	81.67	58,299	+1.50(+1.88%)
Nov 03, 2022	83.46	87.41	77.38	80.17	79,851	-2.12(-2.58%)
Nov 02, 2022	88.58	88.58	82.27	82.29	88,811	-5.66(-6.44%)
Nov 01, 2022	86.60	88.05	85.22	87.95	79,997	+2.30(+2.68%)
Oct 31, 2022	85.49	86.82	84.53	85.66	80,053	+0.05(+0.06%)
Oct 28, 2022	83.15	86.06	81.46	85.61	76,756	+2.86(+3.45%)
Oct 27, 2022	83.47	84.24	82.27	82.76	55,659	-0.52(-0.63%)
Oct 26, 2022	82.66	85.01	82.33	83.28	57,785	+1.50(+1.84%)
Oct 25, 2022	78.32	81.98	78.14	81.77	60,610	+3.29(+4.19%)
Oct 24, 2022	78.43	79.49	76.93	78.48	57,528	+0.21(+0.27%)
Oct 21, 2022	77.68	78.48	75.80	78.27	99,313	+1.06(+1.37%)
Oct 20, 2022	77.09	77.72	76.94	77.21	40,996	-0.28(-0.36%)
Oct 19, 2022	77.59	77.75	76.82	77.49	40,147	-0.14(-0.17%)
Oct 18, 2022	77.01	78.45	77.01	77.62	43,423	+1.31(+1.72%)
Oct 17, 2022	75.50	76.92	75.45	76.31	59,630	+1.63(+2.18%)
Oct 14, 2022	76.10	77.17	74.60	74.68	57,161	-1.27(-1.68%)
Oct 13, 2022	74.18	76.08	73.85	75.95	71,217	+0.43(+0.57%)
Oct 12, 2022	77.52	77.52	74.86	75.52	50,118	-1.97(-2.54%)
Oct 11, 2022	77.04	77.97	76.52	77.49	78,763	+0.58(+0.75%)
Oct 10, 2022	76.03	78.29	76.03	76.91	75,084	+0.73(+0.96%)
Oct 07, 2022	76.45	76.87	75.06	76.18	73,017	-0.49(-0.64%)
Oct 06, 2022	77.38	78.84	76.49	76.67	86,881	-0.88(-1.13%)
Oct 05, 2022	76.45	77.79	76.45	77.55	66,531	+0.22(+0.29%)
Oct 04, 2022	76.10	77.92	75.78	77.32	56,278	+2.06(+2.74%)
Oct 03, 2022	74.32	76.17	73.55	75.26	82,170	+1.93(+2.63%)
Sep 30, 2022	73.60	74.33	73.13	73.33	149,977	-0.14(-0.20%)
Sep 29, 2022	72.90	74.32	72.05	73.48	68,865	-0.25(-0.34%)
Sep 28, 2022	72.62	74.11	72.37	73.73	67,245	+1.32(+1.83%)
Sep 27, 2022	72.15	72.89	71.67	72.40	56,719	+0.50(+0.70%)
Sep 26, 2022	72.21	73.19	70.71	71.90	84,846	-0.39(-0.53%)
Sep 23, 2022	71.75	72.47	71.02	72.29	75,568	-0.26(-0.36%)
Sep 22, 2022	73.15	73.29	72.18	72.55	86,090	-1.26(-1.71%)
Sep 21, 2022	74.31	76.10	73.34	73.81	84,117	-0.31(-0.42%)
Sep 20, 2022	73.51	74.20	72.81	74.12	53,447	+0.01(+0.01%)
Sep 19, 2022	74.45	74.45	73.37	74.11	70,876	-0.85(-1.13%)
Sep 16, 2022	73.68	75.12	72.45	74.96	158,083	+0.84(+1.13%)
Sep 15, 2022	75.29	76.39	74.06	74.12	56,770	-1.53(-2.03%)
Sep 14, 2022	75.89	76.32	75.01	75.66	98,484	-0.54(-0.71%)
Sep 13, 2022	77.16	77.41	75.89	76.20	92,655	-1.38(-1.78%)
Sep 12, 2022	76.03	78.07	74.76	77.58	82,400	+2.34(+3.12%)
Sep 09, 2022	75.81	75.95	74.46	75.23	81,377	+0.03(+0.04%)
Sep 08, 2022	76.35	77.13	74.80	75.20	142,395	-1.07(-1.40%)
Sep 07, 2022	74.04	77.15	74.04	76.27	148,973	+2.70(+3.67%)
Sep 06, 2022	77.09	77.48	73.31	73.57	178,018	-3.48(-4.52%)
Sep 02, 2022	78.53	78.62	77.00	77.05	136,360	-0.99(-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.