Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.49	83.12	81.20	83.10	3,052,634	+1.36(+1.67%)
Nov 29, 2022	82.61	82.96	81.60	81.74	1,699,084	-0.81(-0.98%)
Nov 28, 2022	82.51	83.46	82.04	82.55	2,753,984	-0.50(-0.60%)
Nov 25, 2022	82.71	83.13	82.48	83.05	640,589	+0.37(+0.45%)
Nov 23, 2022	83.23	83.56	82.52	82.67	1,077,175	-0.14(-0.17%)
Nov 22, 2022	82.40	82.94	82.09	82.82	1,466,242	+0.94(+1.15%)
Nov 21, 2022	81.67	82.25	81.35	81.87	2,273,924	+0.16(+0.20%)
Nov 18, 2022	82.23	82.61	81.21	81.71	2,494,733	+0.92(+1.14%)
Nov 17, 2022	80.18	80.87	80.04	80.79	1,383,396	-0.20(-0.25%)
Nov 16, 2022	80.15	81.37	80.10	80.99	1,416,760	+0.83(+1.03%)
Nov 15, 2022	82.18	82.51	79.71	80.16	2,535,871	-1.14(-1.41%)
Nov 14, 2022	81.05	82.38	80.46	81.31	3,626,650	+0.16(+0.20%)
Nov 11, 2022	81.69	81.76	80.31	81.14	3,643,902	+0.22(+0.27%)
Nov 10, 2022	81.81	82.09	80.29	80.92	3,433,454	+1.23(+1.54%)
Nov 09, 2022	80.10	80.87	79.53	79.69	2,597,526	-0.44(-0.55%)
Nov 08, 2022	80.27	80.63	79.41	80.14	2,270,315	+0.19(+0.24%)
Nov 07, 2022	79.16	80.16	78.96	79.94	2,600,094	+0.93(+1.18%)
Nov 04, 2022	78.86	79.31	77.50	79.01	4,139,283	+0.96(+1.23%)
Nov 03, 2022	77.72	78.93	76.98	78.05	2,662,173	-0.19(-0.25%)
Nov 02, 2022	79.93		78.10	78.24	4,824,481	-2.56(-3.16%)
Nov 01, 2022	80.92	81.81	79.32	80.80	4,996,344	-2.35(-2.83%)
Oct 31, 2022	82.06	83.97	82.06	83.15	4,990,572	+0.56(+0.67%)
Oct 28, 2022	80.87	82.90	80.50	82.59	2,880,924	+2.14(+2.66%)
Oct 27, 2022	80.81	81.10	80.11	80.45	3,159,418	+0.19(+0.24%)
Oct 26, 2022	79.71	80.89	79.55	80.26	2,884,501	+0.99(+1.25%)
Oct 25, 2022	78.15	79.86	77.90	79.27	2,718,923	+0.97(+1.24%)
Oct 24, 2022	77.35	78.60	77.17	78.30	3,068,387	+1.40(+1.82%)
Oct 21, 2022	74.40	77.12	73.90	76.90	2,583,592	+2.74(+3.69%)
Oct 20, 2022	74.64	75.17	73.53	74.16	4,565,275	-0.24(-0.32%)
Oct 19, 2022	74.07	75.07	73.90	74.40	3,198,297	+0.43(+0.58%)
Oct 18, 2022	73.89	74.67	73.02	73.97	3,379,087	+1.36(+1.88%)
Oct 17, 2022	71.84	72.72	71.48	72.60	2,165,253	+1.77(+2.50%)
Oct 14, 2022	72.20	72.62	70.61	70.84	2,011,465	-0.70(-0.98%)
Oct 13, 2022	68.89	71.99	68.22	71.54	2,232,262	+1.50(+2.14%)
Oct 12, 2022	70.49	71.48	70.00	70.04	2,482,946	-0.53(-0.75%)
Oct 11, 2022	69.92	70.85	69.51	70.57	2,512,518	+0.63(+0.91%)
Oct 10, 2022	69.76	70.51	69.04	69.93	2,352,540	+0.59(+0.85%)
Oct 07, 2022	69.72	69.96	68.92	69.35	2,192,400	-1.04(-1.47%)
Oct 06, 2022	72.03	72.37	70.20	70.38	2,361,656	-1.67(-2.32%)
Oct 05, 2022	70.96	72.42	70.82	72.06	2,765,199	+0.48(+0.67%)
Oct 04, 2022	69.97	71.70	69.97	71.58	3,671,042	+2.78(+4.04%)
Oct 03, 2022	68.26	69.30	67.77	68.80	2,754,156	+1.32(+1.95%)
Sep 30, 2022	68.31	69.25	67.39	67.48	3,220,898	-0.73(-1.08%)
Sep 29, 2022	69.74	69.99	67.78	68.22	2,536,996	-2.18(-3.09%)
Sep 28, 2022	70.23	70.76	69.42	70.40	2,611,952	+0.74(+1.07%)
Sep 27, 2022	71.24	71.42	69.06	69.65	1,830,060	-0.61(-0.87%)
Sep 26, 2022	71.22	71.80	69.89	70.26	2,187,656	-1.24(-1.74%)
Sep 23, 2022	73.18	73.18	70.60	71.50	2,382,849	-2.35(-3.18%)
Sep 22, 2022	74.65	74.69	73.34	73.85	3,389,379	-1.02(-1.36%)
Sep 21, 2022	76.36	76.84	74.85	74.87	2,027,461	-1.03(-1.36%)
Sep 20, 2022	75.52	75.98	74.83	75.90	1,619,276	-0.25(-0.33%)
Sep 19, 2022	74.05	76.22	74.05	76.15	1,594,261	+1.53(+2.05%)
Sep 16, 2022	75.76	75.91	74.15	74.62	3,062,007	-1.40(-1.85%)
Sep 15, 2022	75.69	76.69	75.46	76.03	1,600,432	+0.24(+0.31%)
Sep 14, 2022	76.87	77.10	74.77	75.79	2,501,517	-1.19(-1.55%)
Sep 13, 2022	79.07	79.78	76.72	76.98	1,554,535	-3.42(-4.25%)
Sep 12, 2022	80.44	81.22	80.12	80.40	1,482,924	+0.33(+0.42%)
Sep 09, 2022	79.61	80.75	79.30	80.06	1,642,214	+0.81(+1.02%)
Sep 08, 2022	78.70	79.42	77.94	79.25	1,636,030	+0.13(+0.17%)
Sep 07, 2022	76.89	79.27	76.88	79.12	2,012,971	+2.36(+3.07%)
Sep 06, 2022	77.64	77.71	76.28	76.76	2,504,050	-0.33(-0.43%)
Sep 02, 2022	78.82	78.88	76.77	77.10	1,972,861	-1.02(-1.31%)

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.