Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	75.24	76.65	74.49	76.65	73,101	+1.55(+2.06%)
Nov 29, 2022	75.07	75.28	74.71	75.10	113,875	+0.22(+0.30%)
Nov 28, 2022	75.41	75.61	74.79	74.87	43,709	-1.07(-1.41%)
Nov 25, 2022	75.89	76.13	75.84	75.94	17,218	+0.05(+0.07%)
Nov 23, 2022	75.52	75.95	75.34	75.89	49,091	+0.39(+0.52%)
Nov 22, 2022	74.78	75.60	74.78	75.50	61,266	+1.10(+1.48%)
Nov 21, 2022	74.41	74.59	73.98	74.39	61,941	-0.06(-0.08%)
Nov 18, 2022	74.69	74.74	74.04	74.45	71,424	+0.41(+0.55%)
Nov 17, 2022	73.57	74.11	73.22	74.04	117,761	-0.06(-0.08%)
Nov 16, 2022	74.65	74.65	74.06	74.10	90,175	-0.61(-0.82%)
Nov 15, 2022	75.29	75.37	74.15	74.72	85,361	+0.57(+0.76%)
Nov 14, 2022	74.57	75.16	74.12	74.15	103,546	-0.56(-0.74%)
Nov 11, 2022	74.48	74.86	73.94	74.71	128,868	+0.57(+0.76%)
Nov 10, 2022	73.45	74.27	73.03	74.14	83,059	+2.78(+3.89%)
Nov 09, 2022	72.51	72.71	71.27	71.36	69,614	-1.47(-2.02%)
Nov 08, 2022	72.68	73.24	72.04	72.83	169,160	+0.30(+0.42%)
Nov 07, 2022	72.04	72.60	71.68	72.53	79,596	+0.80(+1.11%)
Nov 04, 2022	72.02	72.23	70.77	71.73	131,974	+0.84(+1.18%)
Nov 03, 2022	70.51	71.31	70.30	70.89	88,989	-0.29(-0.41%)
Nov 02, 2022	72.54		71.16	71.19	77,253	-1.39(-1.92%)
Nov 01, 2022	73.26	73.29	72.22	72.58	222,950	-0.06(-0.08%)
Oct 31, 2022	72.68	73.04	72.51	72.64	84,432	-0.33(-0.45%)
Oct 28, 2022	71.63	73.00	71.63	72.97	44,248	+1.35(+1.88%)
Oct 27, 2022	72.08	72.44	71.52	71.63	68,307	-0.13(-0.18%)
Oct 26, 2022	71.54	72.45	71.54	71.75	101,831	+0.12(+0.16%)
Oct 25, 2022	70.71	71.71	70.71	71.64	89,779	+0.84(+1.18%)
Oct 24, 2022	70.19	70.96	69.94	70.80	84,517	+0.95(+1.35%)
Oct 21, 2022	68.15	69.90	67.94	69.85	90,603	+1.68(+2.46%)
Oct 20, 2022	68.65	69.35	68.00	68.17	94,009	-0.38(-0.55%)
Oct 19, 2022	68.57	69.10	68.14	68.55	144,636	-0.32(-0.47%)
Oct 18, 2022	69.30	69.45	68.20	68.88	59,099	+0.91(+1.33%)
Oct 17, 2022	67.77	68.25	67.69	67.97	55,411	+1.26(+1.89%)
Oct 14, 2022	68.49	68.59	66.58	66.71	139,016	-1.34(-1.96%)
Oct 13, 2022	65.10	68.31	65.01	68.05	61,408	+1.75(+2.63%)
Oct 12, 2022	66.49	66.86	66.28	66.30	74,974	-0.24(-0.37%)
Oct 11, 2022	66.41	67.42	66.03	66.55	66,147	-0.10(-0.15%)
Oct 10, 2022	67.15	67.29	66.25	66.64	47,397	-0.34(-0.51%)
Oct 07, 2022	68.05	68.05	66.60	66.98	74,765	-1.69(-2.46%)
Oct 06, 2022	69.10	69.49	68.58	68.67	158,505	-0.64(-0.93%)
Oct 05, 2022	68.77	69.67	68.36	69.31	63,183	-0.09(-0.13%)
Oct 04, 2022	68.27	69.41	68.25	69.40	170,010	+2.19(+3.26%)
Oct 03, 2022	66.29	67.56	66.04	67.21	131,432	+1.77(+2.71%)
Sep 30, 2022	66.08	66.73	65.33	65.43	231,293	-0.79(-1.19%)
Sep 29, 2022	66.95	66.95	65.76	66.22	120,056	-1.28(-1.89%)
Sep 28, 2022	66.31	67.81	66.01	67.50	102,919	+1.52(+2.31%)
Sep 27, 2022	66.73	67.00	65.55	65.98	53,326	-0.07(-0.10%)
Sep 26, 2022	66.40	66.95	65.81	66.05	66,332	-0.72(-1.08%)
Sep 23, 2022	67.56	67.56	65.93	66.77	85,791	-1.48(-2.17%)
Sep 22, 2022	68.84	68.84	68.19	68.25	61,316	-0.55(-0.79%)
Sep 21, 2022	70.47	70.71	68.78	68.80	61,624	-1.13(-1.62%)
Sep 20, 2022	70.40	70.40	69.45	69.93	113,880	-0.93(-1.31%)
Sep 19, 2022	69.73	70.86	69.62	70.86	49,542	+0.57(+0.81%)
Sep 16, 2022	69.94	70.38	69.74	70.28	115,736	-0.65(-0.92%)
Sep 15, 2022	71.22	71.73	70.71	70.93	70,472	-0.39(-0.54%)
Sep 14, 2022	71.49	71.64	70.76	71.32	123,493	+0.00(+0.00%)
Sep 13, 2022	72.84	73.00	71.12	71.32	173,734	-2.99(-4.02%)
Sep 12, 2022	74.10	74.55	74.06	74.31	84,175	+0.63(+0.86%)
Sep 09, 2022	73.23	73.82	73.16	73.68	55,404	+0.97(+1.34%)
Sep 08, 2022	71.98	72.75	71.71	72.71	68,067	+0.40(+0.55%)
Sep 07, 2022	70.94	72.39	70.86	72.31	34,233	+1.32(+1.86%)
Sep 06, 2022	71.59	71.69	70.73	70.99	116,681	-0.43(-0.60%)
Sep 02, 2022	72.58	72.94	71.16	71.42	70,777	-0.51(-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.