Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	97.58	99.46	96.29	99.43	156,913	+1.99(+2.04%)
Nov 29, 2022	98.79	99.22	97.40	97.44	149,635	-1.08(-1.10%)
Nov 28, 2022	100.10	100.10	97.78	98.51	68,418	-2.18(-2.16%)
Nov 25, 2022	100.76	101.82	100.40	100.69	38,028	+0.66(+0.66%)
Nov 23, 2022	100.71	100.91	99.57	100.03	50,999	-0.33(-0.33%)
Nov 22, 2022	100.14	100.48	99.00	100.37	79,591	+1.43(+1.45%)
Nov 21, 2022	99.47	99.58	98.18	98.94	100,013	-0.90(-0.90%)
Nov 18, 2022	100.12	100.18	99.19	99.84	162,311	+0.84(+0.85%)
Nov 17, 2022	98.93	99.32	97.39	99.00	113,432	-1.51(-1.50%)
Nov 16, 2022	102.25	102.25	99.97	100.51	109,909	-1.83(-1.79%)
Nov 15, 2022	100.82	103.28	100.82	102.34	93,988	+2.17(+2.16%)
Nov 14, 2022	98.28	101.34	97.76	100.17	121,488	+1.00(+1.01%)
Nov 11, 2022	101.52	102.83	99.07	99.17	107,846	-2.41(-2.38%)
Nov 10, 2022	99.75	101.91	99.38	101.58	129,901	+5.03(+5.21%)
Nov 09, 2022	97.13	98.90	96.37	96.55	156,527	-1.28(-1.30%)
Nov 08, 2022	96.35	98.55	95.38	97.83	170,786	+2.24(+2.34%)
Nov 07, 2022	94.93	95.63	93.97	95.59	111,057	+1.48(+1.57%)
Nov 04, 2022	92.99	94.33	91.86	94.11	92,468	+2.45(+2.68%)
Nov 03, 2022	89.99	92.68	89.40	91.66	96,022	+0.66(+0.72%)
Nov 02, 2022	91.95	94.19	90.70	91.00	181,827	-1.70(-1.83%)
Nov 01, 2022	90.89	92.81	89.95	92.70	137,507	+2.83(+3.15%)
Oct 31, 2022	88.43	90.28	88.38	89.86	116,492	+0.89(+1.00%)
Oct 28, 2022	89.05	89.75	88.05	88.97	150,370	+0.70(+0.79%)
Oct 27, 2022	88.02	89.68	87.91	88.27	96,100	+1.28(+1.48%)
Oct 26, 2022	88.29	89.16	86.49	86.99	92,151	+0.77(+0.90%)
Oct 25, 2022	84.16	87.39	82.21	86.22	109,774	-0.10(-0.11%)
Oct 24, 2022	86.17	86.99	85.43	86.31	133,778	+0.99(+1.16%)
Oct 21, 2022	83.65	85.93	83.02	85.32	92,653	+2.39(+2.89%)
Oct 20, 2022	85.16	85.66	82.83	82.93	89,980	-2.49(-2.92%)
Oct 19, 2022	84.95	86.21	84.69	85.42	148,566	-0.46(-0.54%)
Oct 18, 2022	85.53	86.58	84.95	85.88	82,566	+2.02(+2.41%)
Oct 17, 2022	83.28	84.72	82.86	83.86	123,405	+2.15(+2.63%)
Oct 14, 2022	82.09	83.08	80.01	81.71	291,201	-0.01(-0.01%)
Oct 13, 2022	78.85	82.55	78.80	81.72	164,399	+1.48(+1.85%)
Oct 12, 2022	82.69	83.92	80.19	80.24	326,398	-4.46(-5.27%)
Oct 11, 2022	83.21	84.99	83.05	84.70	192,341	+1.12(+1.34%)
Oct 10, 2022	82.41	84.08	81.63	83.59	140,243	+1.83(+2.24%)
Oct 07, 2022	81.08	81.89	80.23	81.75	121,950	-0.13(-0.16%)
Oct 06, 2022	81.05	82.24	80.98	81.88	82,643	+0.27(+0.34%)
Oct 05, 2022	81.07	82.22	80.43	81.61	124,159	-0.40(-0.49%)
Oct 04, 2022	81.36	83.31	80.84	82.01	190,870	+1.95(+2.44%)
Oct 03, 2022	78.11	80.87	77.74	80.06	146,387	+2.74(+3.54%)
Sep 30, 2022	77.30	78.85	76.98	77.32	161,084	-0.43(-0.56%)
Sep 29, 2022	77.45	77.83	75.98	77.75	112,817	-0.25(-0.31%)
Sep 28, 2022	76.62	78.68	75.96	78.00	142,426	+1.70(+2.22%)
Sep 27, 2022	76.71	77.43	75.49	76.30	90,361	+0.28(+0.37%)
Sep 26, 2022	76.22	77.78	75.97	76.01	91,723	-1.10(-1.42%)
Sep 23, 2022	78.25	78.25	76.13	77.11	82,507	-2.18(-2.75%)
Sep 22, 2022	80.26	80.26	78.80	79.29	90,227	-1.57(-1.94%)
Sep 21, 2022	82.51	82.87	80.71	80.86	66,707	-0.71(-0.87%)
Sep 20, 2022	81.78	82.04	81.11	81.57	87,256	-0.99(-1.20%)
Sep 19, 2022	81.27	83.18	81.27	82.56	103,168	+0.84(+1.03%)
Sep 16, 2022	81.54	81.74	79.39	81.71	351,184	-0.92(-1.12%)
Sep 15, 2022	81.97	83.18	81.78	82.64	124,085	-0.17(-0.20%)
Sep 14, 2022	82.16	82.92	80.88	82.80	113,741	+0.36(+0.44%)
Sep 13, 2022	84.87	85.53	81.96	82.44	84,619	-4.18(-4.82%)
Sep 12, 2022	84.39	86.85	84.12	86.62	187,876	+2.26(+2.67%)
Sep 09, 2022	85.13	85.78	84.34	84.36	133,965	-0.04(-0.05%)
Sep 08, 2022	83.51	84.58	82.71	84.40	90,641	+0.34(+0.41%)
Sep 07, 2022	82.82	84.42	82.51	84.06	124,237	+1.13(+1.36%)
Sep 06, 2022	83.94	84.26	82.66	82.93	98,761	-1.23(-1.46%)
Sep 02, 2022	85.20	86.00	83.67	84.16	54,818	-0.74(-0.87%)

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.