Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.72	84.40	83.72	84.40	5,654	+0.82(+0.98%)
Nov 29, 2022	83.59	83.68	83.56	83.58	1,550	-0.28(-0.33%)
Nov 28, 2022	84.08	84.08	83.81	83.86	4,180	-0.27(-0.32%)
Nov 25, 2022	84.13	84.13	84.13	84.13	100	-0.05(-0.06%)
Nov 23, 2022	84.14	84.19	84.00	84.18	1,554	+0.28(+0.34%)
Nov 22, 2022	83.69	83.90	83.69	83.90	1,486	+0.39(+0.46%)
Nov 21, 2022	83.65	83.65	83.51	83.51	1,872	-0.03(-0.03%)
Nov 18, 2022	83.47	83.55	83.47	83.54	1,020	+0.05(+0.06%)
Nov 17, 2022	83.42	83.49	83.33	83.49	2,198	-0.55(-0.65%)
Nov 16, 2022	83.95	84.04	83.94	84.04	701	+0.17(+0.20%)
Nov 15, 2022	83.59	83.87	83.59	83.87	2,092	+0.65(+0.78%)
Nov 14, 2022	83.41	83.41	83.22	83.22	1,036	-0.48(-0.57%)
Nov 11, 2022	83.66	83.70	83.66	83.70	674	+0.02(+0.03%)
Nov 10, 2022	83.16	83.68	83.16	83.68	2,806	+1.97(+2.41%)
Nov 09, 2022	81.78	81.78	81.71	81.71	484	-0.13(-0.16%)
Nov 08, 2022	81.94	81.94	81.84	81.84	601	+0.37(+0.46%)
Nov 07, 2022	81.65	81.65	81.42	81.47	2,092	-0.14(-0.18%)
Nov 04, 2022	81.48	81.61	81.38	81.61	730	+0.34(+0.42%)
Nov 03, 2022	81.09	81.33	81.06	81.27	1,511	-0.25(-0.31%)
Nov 02, 2022	81.79		81.52	81.52	5,749	-0.35(-0.42%)
Nov 01, 2022	82.20	82.20	81.78	81.87	2,855	+0.02(+0.02%)
Oct 31, 2022	82.09	82.09	81.82	81.85	765	-0.45(-0.55%)
Oct 28, 2022	82.33	82.45	82.20	82.30	4,169	-0.09(-0.12%)
Oct 27, 2022	82.47	82.47	82.39	82.40	1,570	+0.35(+0.42%)
Oct 26, 2022	81.91	82.21	81.91	82.05	3,020	+0.23(+0.28%)
Oct 25, 2022	81.73	82.02	81.73	81.82	4,483	+0.70(+0.86%)
Oct 24, 2022	81.09	81.35	81.00	81.12	2,206	+0.08(+0.10%)
Oct 21, 2022	80.42	81.04	80.42	81.04	1,272	+0.63(+0.78%)
Oct 20, 2022	80.88	81.01	80.33	80.41	4,230	-0.35(-0.43%)
Oct 19, 2022	81.07	81.07	80.61	80.76	14,577	-0.78(-0.96%)
Oct 18, 2022	81.76	81.76	81.46	81.53	2,813	+0.22(+0.28%)
Oct 17, 2022	81.49	81.49	81.29	81.31	4,526	+0.42(+0.51%)
Oct 14, 2022	80.91	80.91	80.89	80.89	390	-0.41(-0.51%)
Oct 13, 2022	80.14	81.32	80.14	81.31	1,802	-0.05(-0.07%)
Oct 12, 2022	81.48	81.48	81.36	81.36	2,643	-0.11(-0.14%)
Oct 11, 2022	81.61	81.75	81.47	81.47	529	-0.05(-0.06%)
Oct 10, 2022	81.55	81.55	81.46	81.53	2,608	-0.32(-0.39%)
Oct 07, 2022	81.92	81.92	81.84	81.84	418	-0.50(-0.60%)
Oct 06, 2022	82.46	82.48	82.34	82.34	1,250	-0.22(-0.27%)
Oct 05, 2022	82.58	82.58	82.35	82.56	4,315	-0.37(-0.45%)
Oct 04, 2022	82.94	83.12	82.94	82.94	6,246	+0.32(+0.39%)
Oct 03, 2022	82.86	83.05	82.62	82.62	1,218	+0.65(+0.79%)
Sep 30, 2022	82.42	82.42	81.97	81.97	1,199	-0.24(-0.29%)
Sep 29, 2022	82.21	82.21	82.21	82.21	198	-0.69(-0.84%)
Sep 28, 2022	82.22	82.90	82.21	82.90	10,674	+1.50(+1.85%)
Sep 27, 2022	81.67	81.67	81.40	81.40	1,643	-0.02(-0.03%)
Sep 26, 2022	82.30	82.32	81.42	81.42	4,790	-1.21(-1.46%)
Sep 23, 2022	82.64	82.64	82.63	82.63	176	-0.46(-0.56%)
Sep 22, 2022	83.18	83.18	83.09	83.09	358	-0.84(-1.00%)
Sep 21, 2022	84.07	84.07	83.65	83.93	2,742	+0.08(+0.09%)
Sep 20, 2022	83.81	83.86	83.81	83.86	1,790	-0.39(-0.47%)
Sep 19, 2022	84.10	84.25	84.10	84.25	9,659	-0.12(-0.15%)
Sep 16, 2022	84.21	84.37	84.21	84.37	445	+0.05(+0.06%)
Sep 15, 2022	84.44	84.44	84.33	84.33	176	-0.34(-0.40%)
Sep 14, 2022	84.83	84.83	84.67	84.67	1,089	+0.09(+0.11%)
Sep 13, 2022	84.62	84.62	84.58	84.58	170	-0.76(-0.89%)
Sep 12, 2022	85.70	85.70	85.34	85.34	1,762	-0.02(-0.03%)
Sep 09, 2022	85.58	85.68	85.35	85.36	5,021	+0.03(+0.04%)
Sep 08, 2022	85.52	85.53	85.33	85.33	1,686	-0.20(-0.24%)
Sep 07, 2022	85.06	85.53	85.06	85.53	1,373	+0.69(+0.81%)
Sep 06, 2022	85.06	85.07	84.84	84.84	3,152	-0.67(-0.78%)
Sep 02, 2022	85.56	85.67	85.51	85.51	631	+0.33(+0.39%)

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.