Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.71	85.01	81.76	84.91	54,772	+1.51(+1.81%)
Nov 29, 2022	81.32	83.96	81.32	83.39	33,023	+2.05(+2.52%)
Nov 28, 2022	83.53	83.73	81.13	81.34	48,880	-2.24(-2.68%)
Nov 25, 2022	83.50	84.53	83.21	83.58	18,441	+0.13(+0.15%)
Nov 23, 2022	84.13	85.00	82.36	83.45	71,474	-0.81(-0.96%)
Nov 22, 2022	84.79	86.20	82.58	84.26	94,910	-0.43(-0.51%)
Nov 21, 2022	84.71	85.61	83.61	84.69	125,541	+0.18(+0.21%)
Nov 18, 2022	84.40	85.12	82.76	84.51	70,782	+1.47(+1.77%)
Nov 17, 2022	81.20	83.12	80.45	83.04	31,203	+1.02(+1.24%)
Nov 16, 2022	82.89	83.41	80.83	82.02	50,270	-0.82(-0.99%)
Nov 15, 2022	83.77	84.44	82.09	82.84	79,511	+0.22(+0.27%)
Nov 14, 2022	83.51	83.84	81.96	82.62	68,345	-1.66(-1.97%)
Nov 11, 2022	84.14	85.15	83.05	84.28	72,894	+0.77(+0.93%)
Nov 10, 2022	83.98	84.24	82.14	83.51	125,900	+1.59(+1.95%)
Nov 09, 2022	83.47	83.86	81.72	81.91	45,093	-2.48(-2.94%)
Nov 08, 2022	85.31	85.31	83.49	84.40	94,864	-1.17(-1.37%)
Nov 07, 2022	83.52	85.95	82.68	85.57	81,525	+2.78(+3.35%)
Nov 04, 2022	80.87	82.94	80.33	82.79	57,511	+1.53(+1.88%)
Nov 03, 2022	84.60	88.61	78.44	81.27	78,772	-2.15(-2.58%)
Nov 02, 2022	89.80	89.80	83.40	83.42	87,611	-5.74(-6.44%)
Nov 01, 2022	87.79	89.26	86.39	89.16	78,916	+2.33(+2.68%)
Oct 31, 2022	86.66	88.01	85.69	86.83	78,971	+0.05(+0.06%)
Oct 28, 2022	84.29	87.24	82.58	86.78	75,718	+2.89(+3.45%)
Oct 27, 2022	84.61	85.39	83.40	83.89	54,907	-0.53(-0.63%)
Oct 26, 2022	83.79	86.18	83.46	84.42	57,004	+1.53(+1.84%)
Oct 25, 2022	79.39	83.11	79.21	82.89	59,790	+3.33(+4.19%)
Oct 24, 2022	79.51	80.58	77.98	79.56	56,750	+0.22(+0.27%)
Oct 21, 2022	78.75	79.56	76.83	79.34	97,970	+1.08(+1.37%)
Oct 20, 2022	78.15	78.78	77.99	78.27	40,442	-0.28(-0.36%)
Oct 19, 2022	78.66	78.81	77.87	78.55	39,604	-0.14(-0.17%)
Oct 18, 2022	78.06	79.53	78.06	78.69	42,836	+1.33(+1.72%)
Oct 17, 2022	76.54	77.97	76.49	77.36	58,824	+1.65(+2.18%)
Oct 14, 2022	77.14	78.23	75.63	75.70	56,388	-1.29(-1.68%)
Oct 13, 2022	75.20	77.12	74.86	77.00	70,254	+0.44(+0.57%)
Oct 12, 2022	78.58	78.58	75.89	76.56	49,441	-1.99(-2.54%)
Oct 11, 2022	78.10	79.03	77.57	78.55	77,698	+0.59(+0.75%)
Oct 10, 2022	77.07	79.36	77.07	77.96	74,069	+0.74(+0.96%)
Oct 07, 2022	77.49	77.92	76.09	77.22	72,031	-0.50(-0.64%)
Oct 06, 2022	78.44	79.92	77.54	77.72	85,707	-0.89(-1.13%)
Oct 05, 2022	77.49	78.85	77.49	78.61	65,632	+0.22(+0.29%)
Oct 04, 2022	77.14	78.99	76.82	78.38	55,518	+2.09(+2.74%)
Oct 03, 2022	75.34	77.21	74.56	76.29	81,060	+1.96(+2.63%)
Sep 30, 2022	74.61	75.35	74.14	74.34	147,950	-0.15(-0.20%)
Sep 29, 2022	73.90	75.34	73.03	74.48	67,934	-0.25(-0.34%)
Sep 28, 2022	73.61	75.13	73.36	74.74	66,336	+1.34(+1.83%)
Sep 27, 2022	73.14	73.89	72.65	73.40	55,952	+0.51(+0.70%)
Sep 26, 2022	73.20	74.19	71.68	72.89	83,699	-0.39(-0.53%)
Sep 23, 2022	72.73	73.47	71.99	73.28	74,546	-0.26(-0.36%)
Sep 22, 2022	74.15	74.30	73.17	73.54	84,926	-1.28(-1.71%)
Sep 21, 2022	75.33	77.14	74.34	74.82	82,980	-0.31(-0.42%)
Sep 20, 2022	74.52	75.22	73.81	75.14	52,725	+0.01(+0.01%)
Sep 19, 2022	75.47	75.47	74.37	75.13	69,918	-0.86(-1.13%)
Sep 16, 2022	74.69	76.14	73.45	75.99	155,946	+0.85(+1.13%)
Sep 15, 2022	76.32	77.44	75.08	75.14	56,002	-1.55(-2.03%)
Sep 14, 2022	76.93	77.37	76.04	76.69	97,153	-0.55(-0.71%)
Sep 13, 2022	78.22	78.47	76.93	77.24	91,403	-1.40(-1.78%)
Sep 12, 2022	77.07	79.14	75.78	78.64	81,287	+2.38(+3.12%)
Sep 09, 2022	76.85	77.00	75.48	76.26	80,277	+0.03(+0.04%)
Sep 08, 2022	77.40	78.19	75.82	76.23	140,470	-1.09(-1.40%)
Sep 07, 2022	75.06	78.21	75.06	77.32	146,960	+2.74(+3.67%)
Sep 06, 2022	78.15	78.54	74.32	74.58	175,612	-3.53(-4.52%)
Sep 02, 2022	79.61	79.69	78.05	78.11	134,517	-1.01(-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.