Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	87.93	92.67	86.36	92.64	3,493,675	+5.18(+5.93%)
Nov 29, 2022	88.57	89.21	86.87	87.46	1,579,166	-0.94(-1.06%)
Nov 28, 2022	88.70	89.68	87.73	88.40	2,197,977	-1.62(-1.80%)
Nov 25, 2022	91.82	91.97	90.00	90.02	1,137,962	-2.02(-2.19%)
Nov 23, 2022	91.36	93.30	91.26	92.03	1,308,297	+0.78(+0.86%)
Nov 22, 2022	89.67	91.29	88.95	91.25	1,867,998	+2.03(+2.28%)
Nov 21, 2022	90.16	90.39	89.10	89.21	1,466,983	-1.58(-1.74%)
Nov 18, 2022	91.48	91.62	89.49	90.79	1,456,484	+0.56(+0.62%)
Nov 17, 2022	87.03	90.56	86.96	90.23	1,230,074	+1.31(+1.47%)
Nov 16, 2022	91.38	91.74	88.44	88.92	2,274,337	-3.99(-4.30%)
Nov 15, 2022	94.26	94.76	91.71	92.92	2,350,366	+2.35(+2.59%)
Nov 14, 2022	91.93	92.91	90.46	90.57	1,831,992	-2.17(-2.34%)
Nov 11, 2022	89.57	93.14	89.21	92.74	1,940,416	+3.00(+3.35%)
Nov 10, 2022	87.23	89.81	86.45	89.73	3,649,164	+7.39(+8.98%)
Nov 09, 2022	84.55	84.55	82.28	82.34	2,481,112	-2.99(-3.51%)
Nov 08, 2022	86.42	87.38	83.92	85.33	2,075,171	+0.39(+0.46%)
Nov 07, 2022	84.70	85.70	83.60	84.94	2,376,297	+0.27(+0.32%)
Nov 04, 2022	83.08	85.97	82.48	84.67	4,396,913	+5.42(+6.84%)
Nov 03, 2022	78.83	80.07	77.08	79.25	2,661,254	-1.01(-1.26%)
Nov 02, 2022	83.66	84.72	80.16	80.26	1,810,190	-2.92(-3.51%)
Nov 01, 2022	84.23	84.56	82.38	83.18	1,235,439	+0.39(+0.48%)
Oct 31, 2022	84.25	84.25	82.29	82.78	2,277,469	-1.97(-2.33%)
Oct 28, 2022	81.36	84.87	81.01	84.76	2,475,873	+4.06(+5.03%)
Oct 27, 2022	83.25	83.81	80.51	80.70	2,245,068	-1.73(-2.10%)
Oct 26, 2022	82.50	84.66	81.67	82.43	1,935,554	-1.00(-1.20%)
Oct 25, 2022	81.77	83.77	81.53	83.43	1,889,753	+1.66(+2.02%)
Oct 24, 2022	81.04	82.28	79.67	81.77	1,627,042	+0.79(+0.97%)
Oct 21, 2022	78.03	81.42	77.84	80.98	1,716,026	+2.60(+3.32%)
Oct 20, 2022	79.23	80.74	78.03	78.39	1,966,749	-0.24(-0.31%)
Oct 19, 2022	78.18	79.00	77.34	78.63	1,453,573	-0.19(-0.24%)
Oct 18, 2022	80.89	81.93	77.39	78.82	2,213,103	+0.07(+0.09%)
Oct 17, 2022	79.76	80.37	77.84	78.75	1,912,734	+1.14(+1.46%)
Oct 14, 2022	81.82	81.93	77.39	77.62	2,329,819	-3.04(-3.77%)
Oct 13, 2022	74.00	82.25	73.30	80.66	3,904,504	+4.25(+5.57%)
Oct 12, 2022	77.89	78.54	76.34	76.40	1,829,945	-1.71(-2.19%)
Oct 11, 2022	78.12	80.01	77.25	78.12	3,411,032	-2.66(-3.29%)
Oct 10, 2022	84.04	84.19	80.16	80.77	1,966,614	-3.16(-3.76%)
Oct 07, 2022	86.80	87.00	83.69	83.93	2,693,475	-5.21(-5.84%)
Oct 06, 2022	89.95	91.70	88.76	89.14	1,741,194	-0.70(-0.78%)
Oct 05, 2022	87.77	90.52	86.80	89.84	1,597,996	+1.12(+1.26%)
Oct 04, 2022	86.39	88.80	86.39	88.72	3,239,737	+4.14(+4.89%)
Oct 03, 2022	83.19	85.57	82.18	84.58	2,624,313	+2.51(+3.06%)
Sep 30, 2022	84.99	85.83	81.99	82.07	2,808,583	-3.84(-4.47%)
Sep 29, 2022	88.00	88.16	85.03	85.91	2,789,158	-3.56(-3.98%)
Sep 28, 2022	88.52	89.93	87.95	89.47	2,477,571	-0.29(-0.32%)
Sep 27, 2022	90.54	91.36	88.41	89.76	1,531,223	+0.38(+0.42%)
Sep 26, 2022	90.73	92.07	89.18	89.39	1,927,790	-1.41(-1.56%)
Sep 23, 2022	91.54	91.94	89.07	90.80	2,259,278	-1.26(-1.37%)
Sep 22, 2022	94.08	94.48	91.28	92.06	1,952,038	-2.03(-2.16%)
Sep 21, 2022	94.58	98.42	94.05	94.09	1,800,668	-0.37(-0.39%)
Sep 20, 2022	95.24	95.82	93.67	94.46	2,354,709	-1.64(-1.70%)
Sep 19, 2022	95.24	97.25	94.66	96.10	1,512,758	-0.04(-0.04%)
Sep 16, 2022	95.77	96.92	93.73	96.13	2,765,079	-0.31(-0.32%)
Sep 15, 2022	96.21	99.06	95.74	96.44	3,012,546	+0.18(+0.19%)
Sep 14, 2022	94.84	96.48	93.86	96.26	1,954,089	+2.05(+2.18%)
Sep 13, 2022	96.08	97.34	93.81	94.21	3,480,126	-5.52(-5.54%)
Sep 12, 2022	99.39	100.28	98.66	99.73	1,392,878	+0.94(+0.95%)
Sep 09, 2022	97.21	99.17	96.93	98.79	1,410,334	+2.66(+2.76%)
Sep 08, 2022	94.64	96.43	93.39	96.13	1,432,443	+0.56(+0.58%)
Sep 07, 2022	94.50	96.06	93.85	95.58	1,327,716	+1.59(+1.69%)
Sep 06, 2022	95.29	95.59	92.78	93.99	1,365,668	-0.72(-0.76%)
Sep 02, 2022	97.10	97.68	94.05	94.71	1,554,238	-1.15(-1.19%)

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.