Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	76.36	79.13	76.02	78.55	54,387	+1.81(+2.36%)
Nov 29, 2022	77.95	80.36	76.63	76.75	42,798	-1.60(-2.04%)
Nov 28, 2022	79.12	79.59	78.25	78.34	33,539	-1.42(-1.78%)
Nov 25, 2022	80.11	80.68	79.43	79.76	14,126	+0.07(+0.09%)
Nov 23, 2022	80.42	80.42	79.36	79.69	28,343	-0.97(-1.21%)
Nov 22, 2022	80.92	81.31	80.13	80.66	50,402	+0.44(+0.54%)
Nov 21, 2022	78.70	80.22	78.70	80.22	48,215	+1.72(+2.19%)
Nov 18, 2022	77.85	78.82	77.72	78.51	62,119	+1.34(+1.74%)
Nov 17, 2022	77.22	77.75	76.17	77.16	34,692	-0.46(-0.60%)
Nov 16, 2022	76.81	78.41	76.81	77.63	25,799	+1.12(+1.47%)
Nov 15, 2022	76.92	77.28	76.18	76.50	43,593	+0.15(+0.19%)
Nov 14, 2022	76.55	77.75	75.99	76.36	33,278	+0.60(+0.80%)
Nov 11, 2022	79.00	79.00	75.10	75.75	55,913	-3.60(-4.54%)
Nov 10, 2022	78.06	79.64	77.60	79.35	39,742	+2.19(+2.84%)
Nov 09, 2022	78.64	78.64	76.80	77.16	29,752	-1.47(-1.86%)
Nov 08, 2022	78.10	79.77	76.85	78.63	73,403	+1.07(+1.38%)
Nov 07, 2022	77.40	77.63	76.70	77.56	22,893	+0.07(+0.10%)
Nov 04, 2022	75.54	77.49	75.54	77.49	43,586	+2.62(+3.49%)
Nov 03, 2022	74.86	75.27	73.39	74.87	38,645	-0.04(-0.05%)
Nov 02, 2022	75.71	77.96	73.62	74.91	81,564	-1.84(-2.39%)
Nov 01, 2022	77.26	77.75	75.98	76.75	48,730	-0.62(-0.80%)
Oct 31, 2022	77.49	77.90	75.78	77.37	36,592	+0.01(+0.01%)
Oct 28, 2022	75.42	77.92	75.42	77.36	33,777	+2.08(+2.76%)
Oct 27, 2022	75.15	75.87	74.97	75.28	25,363	+0.59(+0.79%)
Oct 26, 2022	74.83	75.66	73.89	74.69	29,012	+0.43(+0.57%)
Oct 25, 2022	74.31	75.85	74.02	74.26	34,907	-0.36(-0.48%)
Oct 24, 2022	73.95	74.68	72.78	74.62	26,709	+0.91(+1.23%)
Oct 21, 2022	73.26	74.31	72.94	73.71	40,914	+0.76(+1.04%)
Oct 20, 2022	72.68	73.44	72.45	72.95	39,471	+0.27(+0.37%)
Oct 19, 2022	72.53	72.77	71.65	72.68	28,437	+0.29(+0.40%)
Oct 18, 2022	72.57	73.18	71.98	72.39	35,114	+0.39(+0.54%)
Oct 17, 2022	71.55	72.45	71.55	72.01	37,825	+0.90(+1.27%)
Oct 14, 2022	72.79	74.19	70.26	71.11	53,768	-1.83(-2.51%)
Oct 13, 2022	70.77	73.42	70.62	72.93	49,959	+1.34(+1.87%)
Oct 12, 2022	71.36	72.09	71.11	71.60	53,980	+0.14(+0.19%)
Oct 11, 2022	70.23	71.73	70.23	71.46	35,819	+0.78(+1.10%)
Oct 10, 2022	69.92	70.97	69.57	70.68	30,665	+1.22(+1.76%)
Oct 07, 2022	70.73	70.73	68.94	69.45	39,076	-1.27(-1.80%)
Oct 06, 2022	70.35	71.18	70.28	70.73	51,745	+0.11(+0.16%)
Oct 05, 2022	71.06	71.66	70.45	70.61	40,020	-1.06(-1.48%)
Oct 04, 2022	71.39	72.34	71.37	71.67	71,983	+0.96(+1.35%)
Oct 03, 2022	70.41	71.50	70.02	70.72	46,769	+0.47(+0.67%)
Sep 30, 2022	70.60	71.48	70.24	70.24	61,113	-0.61(-0.86%)
Sep 29, 2022	71.42	71.42	70.11	70.86	59,978	-0.84(-1.18%)
Sep 28, 2022	70.45	72.01	69.92	71.70	83,467	+1.47(+2.09%)
Sep 27, 2022	71.70	73.16	69.58	70.23	64,579	-0.75(-1.06%)
Sep 26, 2022	70.14	71.72	70.14	70.99	49,622	+0.31(+0.43%)
Sep 23, 2022	71.76	71.76	69.87	70.68	51,208	-1.27(-1.77%)
Sep 22, 2022	71.86	72.80	71.35	71.95	55,870	-0.37(-0.51%)
Sep 21, 2022	70.40	73.14	70.40	72.32	56,554	+2.19(+3.12%)
Sep 20, 2022	70.40	70.95	69.64	70.13	98,592	-0.60(-0.85%)
Sep 19, 2022	70.20	71.50	69.05	70.73	74,213	+0.58(+0.83%)
Sep 16, 2022	69.84	70.67	69.36	70.15	107,743	+0.52(+0.75%)
Sep 15, 2022	71.07	71.33	69.34	69.63	90,571	-1.41(-1.98%)
Sep 14, 2022	71.42	72.35	70.61	71.04	67,067	-0.10(-0.14%)
Sep 13, 2022	72.67	73.00	71.07	71.14	53,845	-1.93(-2.64%)
Sep 12, 2022	72.78	73.46	71.74	73.07	58,676	+0.29(+0.40%)
Sep 09, 2022	73.10	73.38	71.77	72.78	62,562	-0.23(-0.32%)
Sep 08, 2022	73.52	74.11	72.24	73.02	51,311	-0.97(-1.32%)
Sep 07, 2022	71.99	74.14	71.69	73.99	56,991	+2.24(+3.12%)
Sep 06, 2022	72.81	73.38	71.32	71.75	65,247	-1.08(-1.48%)
Sep 02, 2022	72.97	74.12	72.83	72.83	43,466	-0.14(-0.19%)

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.