Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	76.36	79.12	76.02	78.55	54,390	+1.81(+2.36%)
Nov 29, 2022	77.95	80.36	76.63	76.74	42,801	-1.60(-2.04%)
Nov 28, 2022	79.11	79.59	78.24	78.34	33,541	-1.42(-1.78%)
Nov 25, 2022	80.11	80.67	79.42	79.75	14,127	+0.07(+0.09%)
Nov 23, 2022	80.41	80.41	79.36	79.68	28,345	-0.97(-1.21%)
Nov 22, 2022	80.91	81.30	80.13	80.65	50,405	+0.44(+0.54%)
Nov 21, 2022	78.70	80.22	78.70	80.22	48,218	+1.72(+2.19%)
Nov 18, 2022	77.84	78.82	77.71	78.50	62,123	+1.34(+1.74%)
Nov 17, 2022	77.21	77.74	76.17	77.16	34,694	-0.46(-0.60%)
Nov 16, 2022	76.81	78.41	76.81	77.62	25,800	+1.12(+1.47%)
Nov 15, 2022	76.92	77.28	76.17	76.50	43,596	+0.15(+0.19%)
Nov 14, 2022	76.55	77.74	75.99	76.35	33,280	+0.60(+0.80%)
Nov 11, 2022	78.99	78.99	75.10	75.75	55,916	-3.60(-4.54%)
Nov 10, 2022	78.06	79.64	77.59	79.35	39,744	+2.19(+2.84%)
Nov 09, 2022	78.63	78.63	76.80	77.16	29,754	-1.47(-1.86%)
Nov 08, 2022	78.09	79.76	76.85	78.62	73,407	+1.07(+1.38%)
Nov 07, 2022	77.40	77.62	76.69	77.56	22,895	+0.07(+0.10%)
Nov 04, 2022	75.53	77.48	75.53	77.48	43,588	+2.62(+3.49%)
Nov 03, 2022	74.86	75.26	73.38	74.87	38,647	-0.04(-0.05%)
Nov 02, 2022	75.70	77.96	73.61	74.90	81,569	-1.84(-2.39%)
Nov 01, 2022	77.26	77.74	75.98	76.74	48,733	-0.62(-0.80%)
Oct 31, 2022	77.48	77.90	75.77	77.36	36,594	+0.01(+0.01%)
Oct 28, 2022	75.41	77.92	75.41	77.35	33,779	+2.08(+2.76%)
Oct 27, 2022	75.15	75.87	74.97	75.28	25,365	+0.59(+0.79%)
Oct 26, 2022	74.82	75.66	73.88	74.68	29,013	+0.43(+0.57%)
Oct 25, 2022	74.30	75.84	74.01	74.25	34,909	-0.36(-0.48%)
Oct 24, 2022	73.94	74.67	72.78	74.62	26,710	+0.91(+1.23%)
Oct 21, 2022	73.25	74.30	72.94	73.71	40,916	+0.76(+1.04%)
Oct 20, 2022	72.68	73.44	72.44	72.95	39,474	+0.27(+0.37%)
Oct 19, 2022	72.53	72.76	71.65	72.68	28,439	+0.29(+0.40%)
Oct 18, 2022	72.57	73.18	71.97	72.39	35,116	+0.39(+0.54%)
Oct 17, 2022	71.55	72.45	71.55	72.00	37,827	+0.90(+1.27%)
Oct 14, 2022	72.79	74.18	70.26	71.10	53,771	-1.83(-2.51%)
Oct 13, 2022	70.77	73.41	70.62	72.93	49,962	+1.34(+1.87%)
Oct 12, 2022	71.35	72.08	71.11	71.59	53,983	+0.14(+0.19%)
Oct 11, 2022	70.23	71.72	70.23	71.45	35,821	+0.78(+1.10%)
Oct 10, 2022	69.91	70.96	69.56	70.67	30,667	+1.22(+1.76%)
Oct 07, 2022	70.72	70.72	68.94	69.45	39,078	-1.27(-1.80%)
Oct 06, 2022	70.35	71.18	70.28	70.72	51,748	+0.11(+0.16%)
Oct 05, 2022	71.06	71.66	70.44	70.61	40,023	-1.06(-1.48%)
Oct 04, 2022	71.39	72.34	71.36	71.67	71,987	+0.96(+1.35%)
Oct 03, 2022	70.41	71.50	70.02	70.71	46,772	+0.47(+0.67%)
Sep 30, 2022	70.60	71.47	70.24	70.24	61,117	-0.61(-0.86%)
Sep 29, 2022	71.42	71.42	70.11	70.85	59,982	-0.84(-1.18%)
Sep 28, 2022	70.44	72.00	69.91	71.70	83,472	+1.47(+2.09%)
Sep 27, 2022	71.70	73.16	69.58	70.23	64,582	-0.75(-1.06%)
Sep 26, 2022	70.14	71.71	70.14	70.98	49,625	+0.31(+0.43%)
Sep 23, 2022	71.76	71.76	69.86	70.67	51,211	-1.27(-1.77%)
Sep 22, 2022	71.85	72.80	71.35	71.95	55,873	-0.37(-0.51%)
Sep 21, 2022	70.40	73.13	70.40	72.32	56,557	+2.19(+3.12%)
Sep 20, 2022	70.40	70.95	69.64	70.13	98,598	-0.60(-0.85%)
Sep 19, 2022	70.19	71.49	69.04	70.73	74,217	+0.58(+0.83%)
Sep 16, 2022	69.84	70.66	69.36	70.15	107,749	+0.52(+0.75%)
Sep 15, 2022	71.06	71.32	69.34	69.63	90,576	-1.41(-1.98%)
Sep 14, 2022	71.42	72.34	70.61	71.04	67,071	-0.10(-0.14%)
Sep 13, 2022	72.67	72.99	71.06	71.14	53,848	-1.93(-2.64%)
Sep 12, 2022	72.78	73.46	71.73	73.07	58,679	+0.29(+0.40%)
Sep 09, 2022	73.10	73.37	71.76	72.78	62,566	-0.23(-0.32%)
Sep 08, 2022	73.51	74.11	72.23	73.01	51,314	-0.97(-1.32%)
Sep 07, 2022	71.98	74.13	71.69	73.99	56,994	+2.24(+3.12%)
Sep 06, 2022	72.81	73.37	71.31	71.75	65,251	-1.08(-1.48%)
Sep 02, 2022	72.97	74.12	72.83	72.83	43,468	-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.