Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	95.78	98.57	95.16	97.62	106,127	+1.76(+1.84%)
Nov 29, 2022	95.71	96.75	95.46	95.86	80,698	+0.15(+0.16%)
Nov 28, 2022	95.92	96.03	95.30	95.70	42,869	-0.61(-0.64%)
Nov 25, 2022	95.50	96.88	95.50	96.31	26,660	+1.25(+1.32%)
Nov 23, 2022	95.08	95.47	94.68	95.06	82,659	+0.34(+0.36%)
Nov 22, 2022	94.65	95.47	94.05	94.72	60,885	+0.25(+0.26%)
Nov 21, 2022	93.48	94.99	93.48	94.47	51,770	+0.57(+0.61%)
Nov 18, 2022	95.01	95.01	93.51	93.89	78,088	-0.09(-0.09%)
Nov 17, 2022	93.22	94.04	93.15	93.98	50,251	+0.56(+0.59%)
Nov 16, 2022	94.15	94.63	93.12	93.42	80,715	-1.16(-1.23%)
Nov 15, 2022	94.28	95.68	93.53	94.58	47,878	+1.01(+1.07%)
Nov 14, 2022	92.90	94.77	92.30	93.58	61,255	+1.00(+1.08%)
Nov 11, 2022	94.82	94.82	91.60	92.58	119,615	-2.12(-2.24%)
Nov 10, 2022	94.64	97.04	94.61	94.70	91,235	+1.23(+1.31%)
Nov 09, 2022	94.01	94.13	92.82	93.47	52,196	-0.43(-0.46%)
Nov 08, 2022	94.15	95.43	93.86	93.90	49,330	-0.13(-0.14%)
Nov 07, 2022	95.89	96.64	94.03	94.04	53,829	-1.83(-1.91%)
Nov 04, 2022	93.97	96.02	93.97	95.86	95,711	+2.02(+2.15%)
Nov 03, 2022	94.03	94.23	92.22	93.84	38,759	-0.26(-0.27%)
Nov 02, 2022	94.85	95.86	93.39	94.10	92,952	-0.61(-0.65%)
Nov 01, 2022	96.84	97.18	94.19	94.72	106,510	-1.88(-1.94%)
Oct 31, 2022	97.47	97.47	96.38	96.59	99,204	-0.88(-0.90%)
Oct 28, 2022	95.79	98.03	95.73	97.47	80,807	+2.37(+2.49%)
Oct 27, 2022	96.55	97.57	94.92	95.11	70,285	-0.68(-0.71%)
Oct 26, 2022	97.54	98.42	95.68	95.79	107,241	-1.75(-1.80%)
Oct 25, 2022	97.19	98.65	97.19	97.54	96,915	-0.10(-0.10%)
Oct 24, 2022	96.90	98.55	96.90	97.64	63,347	+1.22(+1.26%)
Oct 21, 2022	94.82	96.59	94.32	96.42	68,672	+2.26(+2.40%)
Oct 20, 2022	95.20	96.24	92.45	94.16	172,859	-0.80(-0.85%)
Oct 19, 2022	89.66	95.08	87.97	94.96	188,474	+4.34(+4.79%)
Oct 18, 2022	91.45	91.61	90.14	90.63	57,020	-0.40(-0.44%)
Oct 17, 2022	89.66	91.26	89.20	91.03	78,199	+1.70(+1.90%)
Oct 14, 2022	89.47	90.31	88.51	89.33	63,233	+0.20(+0.23%)
Oct 13, 2022	85.53	89.71	84.10	89.13	71,153	+3.00(+3.48%)
Oct 12, 2022	86.23	87.20	85.60	86.13	43,576	-0.43(-0.49%)
Oct 11, 2022	86.21	86.82	85.85	86.56	82,433	+0.51(+0.60%)
Oct 10, 2022	85.16	86.61	85.16	86.05	57,427	+0.83(+0.97%)
Oct 07, 2022	85.13	85.22	83.88	85.22	54,770	+0.07(+0.08%)
Oct 06, 2022	84.97	85.38	84.51	85.15	47,848	+0.22(+0.26%)
Oct 05, 2022	85.51	85.98	84.45	84.94	40,087	-1.17(-1.36%)
Oct 04, 2022	85.89	87.33	85.89	86.11	116,828	+0.55(+0.64%)
Oct 03, 2022	84.54	85.66	84.44	85.55	102,130	+1.22(+1.44%)
Sep 30, 2022	83.91	85.35	83.91	84.34	149,686	+0.06(+0.07%)
Sep 29, 2022	83.76	84.36	83.05	84.28	94,917	+0.52(+0.62%)
Sep 28, 2022	82.37	84.49	82.09	83.76	107,643	+1.09(+1.32%)
Sep 27, 2022	83.28	84.13	81.75	82.66	70,733	-0.47(-0.56%)
Sep 26, 2022	82.79	83.83	82.56	83.13	73,578	+0.32(+0.39%)
Sep 23, 2022	82.34	82.81	81.28	82.81	45,910	+0.04(+0.05%)
Sep 22, 2022	83.93	83.93	82.30	82.77	43,019	-1.23(-1.46%)
Sep 21, 2022	84.00	84.95	83.88	83.99	74,746	-0.19(-0.23%)
Sep 20, 2022	83.72	84.34	83.21	84.18	79,012	+0.42(+0.50%)
Sep 19, 2022	83.05	84.18	82.25	83.77	75,343	+0.29(+0.34%)
Sep 16, 2022	81.05	83.96	80.58	83.48	284,344	+1.98(+2.43%)
Sep 15, 2022	81.38	82.24	81.00	81.50	63,238	+0.18(+0.22%)
Sep 14, 2022	81.09	81.44	80.54	81.32	53,734	+0.06(+0.07%)
Sep 13, 2022	81.89	82.09	80.68	81.27	56,391	-1.30(-1.58%)
Sep 12, 2022	82.25	82.81	81.82	82.57	41,861	+0.35(+0.43%)
Sep 09, 2022	81.80	82.61	81.26	82.22	53,051	+0.68(+0.83%)
Sep 08, 2022	79.66	81.68	79.38	81.54	69,927	+1.35(+1.68%)
Sep 07, 2022	79.13	80.33	78.98	80.19	63,840	+0.86(+1.08%)
Sep 06, 2022	79.62	79.62	78.51	79.33	69,697	-0.75(-0.94%)
Sep 02, 2022	80.91	81.42	79.53	80.09	40,285	-0.54(-0.67%)

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.