Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.37	83.05	80.56	83.05	54,057	+1.94(+2.40%)
Nov 29, 2022	80.89	81.39	80.81	81.11	34,986	+0.27(+0.34%)
Nov 28, 2022	81.41	81.70	80.71	80.83	20,487	-1.34(-1.63%)
Nov 25, 2022	82.17	82.36	82.12	82.18	5,208	+0.09(+0.11%)
Nov 23, 2022	81.76	82.10	81.55	82.08	22,191	+0.24(+0.30%)
Nov 22, 2022	81.19	81.90	81.02	81.84	36,847	+1.23(+1.53%)
Nov 21, 2022	80.15	80.75	79.96	80.61	17,280	-0.09(-0.11%)
Nov 18, 2022	80.88	80.90	80.09	80.70	36,966	+0.54(+0.67%)
Nov 17, 2022	79.72	80.22	79.26	80.16	30,728	-0.38(-0.47%)
Nov 16, 2022	81.01	81.10	80.48	80.54	33,069	-0.94(-1.15%)
Nov 15, 2022	82.06	82.10	80.88	81.48	168,910	+0.63(+0.78%)
Nov 14, 2022	81.20	82.00	80.82	80.85	53,125	-0.63(-0.78%)
Nov 11, 2022	81.15	81.73	80.91	81.48	46,690	+0.77(+0.95%)
Nov 10, 2022	79.39	80.78	79.32	80.72	38,989	+3.68(+4.78%)
Nov 09, 2022	78.10	78.52	76.96	77.03	68,545	-1.74(-2.21%)
Nov 08, 2022	78.50	79.27	77.91	78.77	63,600	+0.56(+0.71%)
Nov 07, 2022	77.87	78.30	77.64	78.21	35,558	+0.65(+0.83%)
Nov 04, 2022	77.67	78.01	76.62	77.57	28,398	+1.12(+1.47%)
Nov 03, 2022	75.65	76.95	75.58	76.45	32,991	-0.26(-0.34%)
Nov 02, 2022	78.29	78.95	76.63	76.70	42,723	-1.72(-2.20%)
Nov 01, 2022	78.96	78.99	78.07	78.43	159,028	+0.34(+0.44%)
Oct 31, 2022	77.86	78.60	77.86	78.09	20,896	-0.22(-0.29%)
Oct 28, 2022	77.02	78.36	77.01	78.31	50,909	+1.51(+1.97%)
Oct 27, 2022	77.22	77.81	76.78	76.80	21,143	-0.01(-0.01%)
Oct 26, 2022	76.50	77.58	76.50	76.81	21,591	+0.33(+0.43%)
Oct 25, 2022	75.41	76.52	75.41	76.47	25,830	+1.20(+1.60%)
Oct 24, 2022	74.82	75.48	74.68	75.27	40,469	+0.77(+1.03%)
Oct 21, 2022	72.65	74.60	72.60	74.50	25,356	+1.80(+2.48%)
Oct 20, 2022	73.33	74.19	72.53	72.70	19,201	-0.68(-0.93%)
Oct 19, 2022	73.59	74.03	72.87	73.39	16,789	-0.59(-0.79%)
Oct 18, 2022	74.61	74.73	73.41	73.97	17,569	+0.83(+1.14%)
Oct 17, 2022	72.94	73.40	72.85	73.14	69,000	+1.65(+2.31%)
Oct 14, 2022	73.79	73.91	71.48	71.49	18,950	-1.92(-2.61%)
Oct 13, 2022	70.01	73.70	69.99	73.41	25,341	+1.93(+2.70%)
Oct 12, 2022	71.74	71.95	71.47	71.48	37,005	-0.32(-0.45%)
Oct 11, 2022	71.62	72.74	71.31	71.80	64,894	-0.43(-0.60%)
Oct 10, 2022	72.81	72.92	71.78	72.23	23,249	-0.24(-0.34%)
Oct 07, 2022	73.51	73.51	72.17	72.48	49,528	-1.65(-2.22%)
Oct 06, 2022	74.88	75.02	74.00	74.12	31,056	-0.87(-1.17%)
Oct 05, 2022	74.29	75.31	73.97	75.00	50,460	-0.17(-0.22%)
Oct 04, 2022	73.89	75.17	73.82	75.17	70,847	+2.42(+3.33%)
Oct 03, 2022	71.63	73.04	71.28	72.74	53,329	+2.17(+3.07%)
Sep 30, 2022	71.31	71.93	70.49	70.57	61,052	-0.75(-1.05%)
Sep 29, 2022	71.84	71.84	70.76	71.32	57,686	-1.29(-1.77%)
Sep 28, 2022	71.28	72.86	71.15	72.61	58,943	+1.81(+2.56%)
Sep 27, 2022	71.82	71.86	70.43	70.80	41,128	-0.22(-0.31%)
Sep 26, 2022	71.81	72.34	70.72	71.02	30,731	-1.12(-1.56%)
Sep 23, 2022	72.79	72.79	71.30	72.15	33,268	-1.63(-2.21%)
Sep 22, 2022	74.56	74.58	73.68	73.77	35,327	-0.89(-1.19%)
Sep 21, 2022	76.30	76.67	74.60	74.66	21,324	-1.16(-1.53%)
Sep 20, 2022	76.17	76.21	75.41	75.82	17,068	-1.13(-1.47%)
Sep 19, 2022	75.57	77.00	75.57	76.94	14,991	+0.60(+0.79%)
Sep 16, 2022	76.28	76.39	75.73	76.34	19,949	-0.87(-1.12%)
Sep 15, 2022	77.43	78.08	76.95	77.21	23,690	-0.44(-0.56%)
Sep 14, 2022	77.78	77.97	77.15	77.65	40,170	-0.07(-0.09%)
Sep 13, 2022	79.03	79.35	77.46	77.72	18,604	-2.92(-3.63%)
Sep 12, 2022	80.42	80.85	80.38	80.64	16,368	+0.64(+0.80%)
Sep 09, 2022	79.50	80.10	79.44	80.00	12,355	+1.17(+1.48%)
Sep 08, 2022	77.49	78.90	77.49	78.83	21,747	+0.64(+0.82%)
Sep 07, 2022	76.49	78.27	76.49	78.19	43,604	+1.48(+1.93%)
Sep 06, 2022	77.42	77.42	76.44	76.71	20,108	-0.34(-0.44%)
Sep 02, 2022	78.57	78.72	76.83	77.05	32,731	-0.53(-0.68%)

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.