Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	79.36	80.40	79.21	80.26	6,117,952	+0.90(+1.14%)
Nov 29, 2022	79.24	79.49	79.03	79.36	5,084,507	+0.36(+0.46%)
Nov 28, 2022	79.32	79.52	78.92	79.00	5,871,313	-0.32(-0.40%)
Nov 25, 2022	78.90	79.34	78.90	79.32	1,854,261	+0.36(+0.46%)
Nov 23, 2022	78.64	79.09	78.53	78.95	3,172,823	+0.51(+0.65%)
Nov 22, 2022	77.93	78.45	77.91	78.44	6,226,502	+0.81(+1.04%)
Nov 21, 2022	77.94	78.00	77.47	77.64	4,983,895	+0.01(+0.01%)
Nov 18, 2022	77.94	78.03	77.30	77.63	4,728,147	+0.00(+0.00%)
Nov 17, 2022	77.44	77.87	77.35	77.63	7,168,991	-0.71(-0.90%)
Nov 16, 2022	78.26	78.46	78.05	78.33	10,831,199	+0.00(+0.00%)
Nov 15, 2022	77.97	78.39	77.12	78.33	21,092,424	+1.45(+1.88%)
Nov 14, 2022	77.02	77.32	76.83	76.88	10,343,766	-0.66(-0.85%)
Nov 11, 2022	77.67	77.81	77.08	77.54	7,062,100	-0.02(-0.02%)
Nov 10, 2022	76.36	77.61	76.23	77.56	16,133,509	+3.41(+4.60%)
Nov 09, 2022	74.91	75.49	73.82	74.15	12,640,620	-1.01(-1.35%)
Nov 08, 2022	74.80	75.51	74.69	75.17	5,829,744	+0.52(+0.70%)
Nov 07, 2022	74.91	74.91	74.39	74.65	5,042,886	-0.03(-0.04%)
Nov 04, 2022	74.17	74.79	73.96	74.67	11,037,016	+1.18(+1.60%)
Nov 03, 2022	72.92	73.67	72.66	73.49	10,099,062	-0.26(-0.35%)
Nov 02, 2022	74.32		73.63	73.75	9,395,799	-0.57(-0.76%)
Nov 01, 2022	74.01	74.37	73.61	74.32	12,058,130	+1.40(+1.93%)
Oct 31, 2022	73.62	73.62	72.77	72.92	37,526,160	-1.15(-1.55%)
Oct 28, 2022	73.76	74.27	73.72	74.06	5,169,539	+0.18(+0.25%)
Oct 27, 2022	73.70	74.20	73.55	73.88	7,461,914	+0.17(+0.23%)
Oct 26, 2022	73.25	74.14	73.25	73.71	7,597,715	+0.48(+0.66%)
Oct 25, 2022	72.39	73.30	72.31	73.23	10,054,963	+1.25(+1.73%)
Oct 24, 2022	71.75	72.33	71.40	71.98	7,991,855	-0.05(-0.06%)
Oct 21, 2022	71.15	72.08	70.56	72.03	11,674,439	+0.79(+1.10%)
Oct 20, 2022	71.49	72.17	71.02	71.24	7,105,854	-0.73(-1.01%)
Oct 19, 2022	72.17	72.46	71.84	71.97	9,354,633	-1.09(-1.49%)
Oct 18, 2022	72.68	73.13	72.25	73.06	9,814,309	+0.77(+1.06%)
Oct 17, 2022	72.55	72.96	72.21	72.30	7,942,076	+0.40(+0.55%)
Oct 14, 2022	73.06	73.06	71.84	71.90	8,715,764	-0.54(-0.74%)
Oct 13, 2022	71.47	72.91	71.24	72.44	9,955,366	-0.22(-0.31%)
Oct 12, 2022	72.92	72.93	72.45	72.66	7,311,253	-0.26(-0.35%)
Oct 11, 2022	72.91	73.34	72.55	72.92	10,470,315	-0.06(-0.08%)
Oct 10, 2022	73.41	73.41	72.50	72.97	2,594,538	-0.21(-0.29%)
Oct 07, 2022	73.61	73.77	73.01	73.18	6,533,142	-1.00(-1.35%)
Oct 06, 2022	74.60	74.81	74.02	74.18	9,162,566	-0.29(-0.38%)
Oct 05, 2022	74.70	74.76	74.09	74.47	11,931,841	-1.07(-1.42%)
Oct 04, 2022	75.48	75.72	75.17	75.54	10,649,705	+1.40(+1.88%)
Oct 03, 2022	73.69	74.82	73.61	74.15	14,730,100	+1.11(+1.52%)
Sep 30, 2022	73.60	73.63	72.86	73.04	12,587,581	-0.17(-0.23%)
Sep 29, 2022	73.35	73.50	72.40	73.20	9,752,745	-0.94(-1.27%)
Sep 28, 2022	72.68	74.19	72.48	74.14	10,943,474	+1.74(+2.40%)
Sep 27, 2022	73.98	74.09	72.29	72.40	15,166,649	-1.18(-1.60%)
Sep 26, 2022	74.45	74.78	73.40	73.58	13,082,706	-1.78(-2.36%)
Sep 23, 2022	75.81	75.82	74.89	75.35	11,559,133	-0.92(-1.21%)
Sep 22, 2022	76.77	76.77	75.99	76.27	7,932,769	-0.52(-0.67%)
Sep 21, 2022	77.17	77.48	76.45	76.79	8,163,449	-0.22(-0.29%)
Sep 20, 2022	77.07	77.21	76.80	77.01	4,931,482	-0.71(-0.92%)
Sep 19, 2022	77.28	77.75	77.24	77.72	5,254,686	+0.27(+0.35%)
Sep 16, 2022	77.23	77.75	77.15	77.45	6,018,564	-0.42(-0.54%)
Sep 15, 2022	77.97	78.44	77.72	77.87	7,088,214	-0.06(-0.07%)
Sep 14, 2022	77.83	78.30	77.77	77.93	5,718,370	-0.06(-0.07%)
Sep 13, 2022	78.11	78.45	77.92	77.98	7,372,174	-1.21(-1.53%)
Sep 12, 2022	79.58	79.76	79.17	79.20	4,868,739	-0.03(-0.03%)
Sep 09, 2022	78.91	79.46	78.91	79.23	7,687,087	+0.48(+0.61%)
Sep 08, 2022	78.53	78.92	78.35	78.75	6,149,122	+0.03(+0.04%)
Sep 07, 2022	77.83	78.75	77.65	78.72	8,585,927	+1.18(+1.52%)
Sep 06, 2022	78.09	78.23	77.43	77.54	8,456,210	-0.72(-0.92%)
Sep 02, 2022	78.39	79.04	77.83	78.26	8,016,136	+0.28(+0.35%)

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.