Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	77.75	80.25	77.47	80.22	2,411,387	+2.33(+2.99%)
Nov 29, 2022	77.61	78.74	77.21	77.89	1,510,608	+0.00(+0.00%)
Nov 28, 2022	77.23	78.07	77.14	77.89	1,574,625	+0.59(+0.76%)
Nov 25, 2022	77.35	77.35	76.60	77.30	505,856	+0.31(+0.41%)
Nov 23, 2022	76.85	77.09	76.53	76.99	1,088,437	+0.47(+0.61%)
Nov 22, 2022	76.25	76.68	75.87	76.52	1,300,722	+0.48(+0.63%)
Nov 21, 2022	75.05	76.58	74.70	76.04	1,358,907	+1.16(+1.54%)
Nov 18, 2022	74.40	74.99	74.33	74.88	1,530,285	+1.17(+1.58%)
Nov 17, 2022	73.37	73.76	72.74	73.71	1,657,883	-0.07(-0.09%)
Nov 16, 2022	74.43	75.27	73.74	73.78	1,301,656	-0.21(-0.28%)
Nov 15, 2022	73.71	74.18	72.83	73.99	1,790,980	+1.01(+1.38%)
Nov 14, 2022	73.02	74.86	72.96	72.98	1,451,326	+0.27(+0.37%)
Nov 11, 2022	73.15	73.36	71.48	72.71	2,064,219	-0.46(-0.63%)
Nov 10, 2022	72.29	73.33	71.26	73.17	1,792,363	+2.35(+3.32%)
Nov 09, 2022	71.20	71.77	70.65	70.82	1,234,970	-0.34(-0.48%)
Nov 08, 2022	71.06	71.84	70.56	71.16	1,273,258	+0.02(+0.03%)
Nov 07, 2022	70.55	71.27	70.06	71.14	1,333,856	+1.43(+2.04%)
Nov 04, 2022	70.24	70.60	68.64	69.71	2,268,846	-0.08(-0.11%)
Nov 03, 2022	69.78	70.48	68.80	69.79	2,332,411	-0.97(-1.37%)
Nov 02, 2022	71.81			70.76	2,199,124	-1.14(-1.59%)
Nov 01, 2022	72.77	73.81	71.74	71.90	2,384,857	-0.48(-0.66%)
Oct 31, 2022	74.59	75.15	71.53	72.38	4,971,921	-2.19(-2.93%)
Oct 28, 2022	75.02	75.59	72.97	74.57	3,422,321	-0.14(-0.18%)
Oct 27, 2022	75.04	76.31	74.66	74.70	2,419,427	-0.05(-0.07%)
Oct 26, 2022	74.13	75.19	73.92	74.75	1,793,851	+0.92(+1.24%)
Oct 25, 2022	72.41	74.00	71.71	73.83	1,765,588	+1.42(+1.96%)
Oct 24, 2022	71.90	72.73	71.39	72.42	1,303,431	+0.96(+1.34%)
Oct 21, 2022	70.15	71.61	69.53	71.46	1,337,818	+0.96(+1.36%)
Oct 20, 2022	71.82	72.23	70.44	70.50	1,486,150	-1.38(-1.92%)
Oct 19, 2022	72.28	73.25	71.56	71.88	1,549,084	-0.21(-0.30%)
Oct 18, 2022	73.02	74.10	71.86	72.10	1,132,639	-0.14(-0.19%)
Oct 17, 2022	71.24	72.69	71.24	72.23	1,545,471	+1.45(+2.04%)
Oct 14, 2022	71.73	71.82	70.45	70.79	1,501,093	-0.60(-0.83%)
Oct 13, 2022	69.62	71.67	69.24	71.38	1,202,840	+1.20(+1.71%)
Oct 12, 2022	70.55	70.96	70.16	70.18	1,484,875	-0.03(-0.04%)
Oct 11, 2022	69.61	70.88	69.54	70.21	1,614,650	+0.72(+1.04%)
Oct 10, 2022	68.76	69.62	68.50	69.49	807,268	+0.44(+0.64%)
Oct 07, 2022	70.19	70.22	68.65	69.05	1,206,304	-1.07(-1.53%)
Oct 06, 2022	70.91	70.92	69.98	70.12	1,288,851	-0.67(-0.95%)
Oct 05, 2022	71.71	71.71	70.19	70.80	2,635,095	-0.82(-1.15%)
Oct 04, 2022	71.18	72.22	70.87	71.62	1,348,981	+0.44(+0.62%)
Oct 03, 2022	70.10	71.31	69.96	71.18	1,405,554	+1.43(+2.04%)
Sep 30, 2022	71.23	71.56	69.68	69.75	1,761,083	-1.45(-2.03%)
Sep 29, 2022	72.26	72.33	70.86	71.20	1,299,718	-1.06(-1.47%)
Sep 28, 2022	72.01	72.73	71.14	72.26	1,708,982	+0.77(+1.08%)
Sep 27, 2022	73.50	74.10	71.15	71.49	1,778,128	-1.99(-2.71%)
Sep 26, 2022	73.67	74.11	73.06	73.48	1,634,117	+0.04(+0.05%)
Sep 23, 2022	73.25	73.83	72.56	73.44	1,213,473	+0.02(+0.03%)
Sep 22, 2022	72.63	73.86	72.41	73.42	1,439,257	+0.50(+0.68%)
Sep 21, 2022	73.51	74.22	72.91	72.93	1,367,619	-0.38(-0.52%)
Sep 20, 2022	74.11	74.46	72.92	73.31	1,683,622	-1.47(-1.97%)
Sep 19, 2022	74.69	74.86	73.90	74.78	1,331,554	+0.05(+0.07%)
Sep 16, 2022	75.29	75.60	74.61	74.73	1,933,742	-0.49(-0.65%)
Sep 15, 2022	75.92	76.06	74.51	75.22	1,915,495	-0.49(-0.64%)
Sep 14, 2022	76.90	77.19	75.35	75.71	2,041,157	-1.24(-1.61%)
Sep 13, 2022	80.04	80.06	76.85	76.95	1,831,800	-3.36(-4.18%)
Sep 12, 2022	79.67	80.83	79.35	80.31	1,499,562	+0.67(+0.85%)
Sep 09, 2022	79.01	80.33	78.46	79.63	1,686,470	+0.70(+0.89%)
Sep 08, 2022	78.97	79.30	77.48	78.93	1,783,175	-0.68(-0.86%)
Sep 07, 2022	78.68	79.78	78.51	79.61	1,873,710	+1.28(+1.63%)
Sep 06, 2022	79.95	80.99	78.21	78.34	3,041,491	-3.86(-4.69%)
Sep 02, 2022	83.23	83.71	81.91	82.19	1,512,439	-0.66(-0.80%)

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.