Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	95.40	98.69	94.35	98.29	9,631,451	+3.99(+4.23%)
Nov 29, 2022	94.73	95.51	93.13	94.30	2,072,810	+1.01(+1.08%)
Nov 28, 2022	94.83	95.74	93.08	93.30	2,056,039	-4.46(-4.57%)
Nov 25, 2022	98.77	99.65	97.11	97.76	741,521	-0.49(-0.50%)
Nov 23, 2022	97.17	98.95	96.58	98.25	1,190,020	+1.22(+1.25%)
Nov 22, 2022	94.49	97.30	93.67	97.04	1,354,316	+3.89(+4.18%)
Nov 21, 2022	92.87	93.72	89.31	93.15	1,588,925	-0.74(-0.79%)
Nov 18, 2022	92.59	94.42	91.75	93.89	1,375,554	-0.97(-1.02%)
Nov 17, 2022	93.74	94.92	92.55	94.85	1,094,488	+0.29(+0.31%)
Nov 16, 2022	95.50	96.35	93.51	94.56	1,331,055	-2.57(-2.65%)
Nov 15, 2022	94.89	97.54	93.83	97.13	1,609,802	+2.93(+3.12%)
Nov 14, 2022	95.22	96.80	94.05	94.20	2,158,672	-0.08(-0.08%)
Nov 11, 2022	95.67	97.79	92.98	94.28	2,522,171	+0.57(+0.61%)
Nov 10, 2022	93.16	94.10	91.37	93.70	1,546,741	+2.85(+3.14%)
Nov 09, 2022	94.12	94.55	90.77	90.85	1,757,189	-5.56(-5.77%)
Nov 08, 2022	94.39	96.77	92.08	96.41	2,044,780	+0.48(+0.50%)
Nov 07, 2022	94.67	97.05	93.88	95.93	2,439,408	+3.09(+3.33%)
Nov 04, 2022	93.51	94.03	90.10	92.84	1,756,297	+1.61(+1.77%)
Nov 03, 2022	94.25	95.17	90.60	91.23	2,903,480	-4.28(-4.48%)
Nov 02, 2022	95.50			95.51	3,918,325	+1.01(+1.07%)
Nov 01, 2022	95.14	95.64	93.05	94.50	2,271,035	+0.37(+0.39%)
Oct 31, 2022	91.59	95.36	91.41	94.13	2,253,085	+4.06(+4.51%)
Oct 28, 2022	90.75	91.58	88.17	90.07	1,186,281	-0.16(-0.17%)
Oct 27, 2022	92.18	93.37	90.20	90.23	1,660,704	-0.71(-0.78%)
Oct 26, 2022	91.35	92.47	90.09	90.93	2,388,901	-0.08(-0.09%)
Oct 25, 2022	88.89	91.30	87.55	91.02	1,966,390	+2.01(+2.25%)
Oct 24, 2022	89.10	90.92	87.91	89.01	1,787,244	-0.29(-0.32%)
Oct 21, 2022	91.09	91.37	87.74	89.30	1,983,846	-1.68(-1.84%)
Oct 20, 2022	92.78	93.56	90.13	90.97	1,224,219	-0.64(-0.69%)
Oct 19, 2022	91.14	92.15	90.21	91.61	1,384,582	+0.96(+1.06%)
Oct 18, 2022	89.62	91.99	89.07	90.65	2,078,341	+1.19(+1.33%)
Oct 17, 2022	87.54	89.89	87.40	89.46	1,802,517	+1.73(+1.97%)
Oct 14, 2022	91.99	92.43	87.50	87.73	1,963,141	-6.11(-6.51%)
Oct 13, 2022	90.93	94.32	90.25	93.84	1,691,824	+2.25(+2.46%)
Oct 12, 2022	88.11	93.14	87.35	91.59	2,165,125	+2.68(+3.01%)
Oct 11, 2022	87.92	90.68	87.26	88.91	1,751,246	-0.95(-1.06%)
Oct 10, 2022	94.52	97.05	89.59	89.86	1,868,446	-2.60(-2.82%)
Oct 07, 2022	93.42	95.32	92.40	92.46	3,004,557	-1.10(-1.17%)
Oct 06, 2022	93.72	95.60	92.99	93.56	2,623,309	-0.73(-0.77%)
Oct 05, 2022	94.29	95.27	92.55	94.28	2,294,277	+0.18(+0.20%)
Oct 04, 2022	93.73	95.14	92.56	94.10	3,201,896	+3.05(+3.35%)
Oct 03, 2022	88.34	91.55	88.34	91.05	2,644,375	+4.34(+5.01%)
Sep 30, 2022	84.65	87.80	84.32	86.71	1,957,347	+0.34(+0.39%)
Sep 29, 2022	87.34	87.74	83.87	86.37	2,299,121	-1.52(-1.73%)
Sep 28, 2022	84.64	88.21	84.87	87.89	1,831,374	+3.31(+3.92%)
Sep 27, 2022	84.95	86.42	83.90	84.57	2,201,831	+0.74(+0.88%)
Sep 26, 2022	84.69	86.72	83.66	83.84	2,627,599	-1.69(-1.98%)
Sep 23, 2022	86.45	86.52	83.37	85.53	3,465,408	-5.15(-5.68%)
Sep 22, 2022	96.05	96.67	90.51	90.69	1,949,570	-3.27(-3.48%)
Sep 21, 2022	96.46	96.97	93.38	93.95	1,576,251	-0.49(-0.52%)
Sep 20, 2022	93.65	95.39	91.93	94.44	2,062,400	+0.32(+0.34%)
Sep 19, 2022	90.22	94.43	89.77	94.12	1,785,251	+1.55(+1.67%)
Sep 16, 2022	95.34	95.57	91.28	92.57	5,055,430	-2.77(-2.91%)
Sep 15, 2022	93.55	95.90	92.96	95.34	1,975,090	-0.89(-0.93%)
Sep 14, 2022	95.95	97.50	94.86	96.24	2,431,271	+2.88(+3.09%)
Sep 13, 2022	94.72	96.63	92.62	93.35	1,805,166	-2.21(-2.31%)
Sep 12, 2022	96.26	96.48	94.08	95.56	1,524,895	+0.97(+1.02%)
Sep 09, 2022	94.30	95.97	94.02	94.60	1,861,399	+2.19(+2.37%)
Sep 08, 2022	90.82	92.98	89.40	92.41	1,561,252	+2.45(+2.72%)
Sep 07, 2022	86.98	90.21	85.48	89.96	1,868,238	+1.11(+1.25%)
Sep 06, 2022	91.27	91.81	88.52	88.84	2,227,966	-2.95(-3.22%)
Sep 02, 2022	93.36	93.40	91.20	91.80	1,521,223	+1.58(+1.75%)

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.