Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	101.45	103.02	101.28	102.38	400,185	+0.57(+0.56%)
Nov 29, 2022	102.56	102.70	101.43	101.81	81,323	-0.70(-0.68%)
Nov 28, 2022	102.25	103.02	101.75	102.51	68,959	+0.17(+0.17%)
Nov 25, 2022	102.71	103.54	102.33	102.34	35,174	-0.74(-0.72%)
Nov 24, 2022	101.56	103.23	101.13	103.08	56,264	+1.49(+1.47%)
Nov 23, 2022	101.62	101.91	101.03	101.59	124,876	-0.01(-0.01%)
Nov 22, 2022	101.84	103.05	100.69	101.60	59,854	-0.03(-0.03%)
Nov 21, 2022	99.58	102.05	99.48	101.63	112,842	+1.65(+1.65%)
Nov 18, 2022	102.62	102.62	99.57	99.98	110,565	-1.67(-1.64%)
Nov 17, 2022	102.51	103.68	101.05	101.65	125,952	-1.89(-1.83%)
Nov 16, 2022	102.13	103.90	102.13	103.54	85,486	+0.22(+0.21%)
Nov 15, 2022	102.20	103.71	101.45	103.32	157,423	+1.79(+1.76%)
Nov 14, 2022	102.10	102.14	100.73	101.53	123,010	-0.92(-0.90%)
Nov 11, 2022	102.65	103.14	101.97	102.45	55,917	-0.13(-0.13%)
Nov 10, 2022	102.10	103.75	101.88	102.58	89,521	+2.38(+2.38%)
Nov 09, 2022	102.00	104.18	100.17	100.20	194,612	-4.09(-3.92%)
Nov 08, 2022	104.00	104.96	103.88	104.29	96,906	+0.23(+0.22%)
Nov 07, 2022	104.34	104.50	102.46	104.06	96,560	-0.13(-0.12%)
Nov 04, 2022	103.10	104.81	102.20	104.19	139,729	+0.95(+0.92%)
Nov 03, 2022	102.27	104.43	101.04	103.24	102,985	+0.52(+0.51%)
Nov 02, 2022	105.79		102.59	102.72	136,820	-2.74(-2.60%)
Nov 01, 2022	105.89	105.89	104.00	105.46	94,788	+0.76(+0.73%)
Oct 31, 2022	102.98	105.23	102.98	104.70	148,605	+1.11(+1.07%)
Oct 28, 2022	101.74	103.78	101.57	103.59	240,703	+2.32(+2.29%)
Oct 27, 2022	100.49	102.01	99.92	101.27	320,652	+0.80(+0.80%)
Oct 26, 2022	99.68	102.22	99.10	100.47	169,507	+0.63(+0.63%)
Oct 25, 2022	98.74	100.06	97.94	99.84	132,743	+1.02(+1.03%)
Oct 24, 2022	99.00	99.01	98.37	98.82	84,037	+0.45(+0.46%)
Oct 21, 2022	97.38	98.78	96.32	98.37	123,496	+0.99(+1.02%)
Oct 20, 2022	99.21	99.33	97.06	97.38	70,226	-2.08(-2.09%)
Oct 19, 2022	100.07	100.83	99.23	99.46	67,941	-1.03(-1.02%)
Oct 18, 2022	100.00	101.17	99.95	100.49	67,081	+1.47(+1.48%)
Oct 17, 2022	97.90	99.44	97.89	99.02	83,065	+1.94(+2.00%)
Oct 14, 2022	99.40	99.65	96.96	97.08	66,716	-1.41(-1.43%)
Oct 13, 2022	96.03	98.92	94.84	98.49	70,612	+0.57(+0.58%)
Oct 12, 2022	97.43	98.66	96.65	97.92	134,955	+0.56(+0.58%)
Oct 11, 2022	97.21	98.41	96.33	97.36	95,199	-0.13(-0.13%)
Oct 07, 2022				97.49	0	-4.21(-4.14%)
Oct 06, 2022	100.23	101.78	100.12	101.70	149,956	+1.19(+1.18%)
Oct 05, 2022	101.21	101.64	99.77	100.51	139,521	-1.50(-1.47%)
Oct 04, 2022	100.50	102.60	100.46	102.01	142,714	+2.51(+2.52%)
Oct 03, 2022	96.45	99.72	96.21	99.50	92,024	+3.34(+3.47%)
Sep 30, 2022	96.36	97.16	95.46	96.16	166,915	-0.05(-0.05%)
Sep 29, 2022	97.63	97.63	95.80	96.21	97,481	-1.62(-1.66%)
Sep 28, 2022	95.48	98.39	95.43	97.83	90,891	+2.35(+2.46%)
Sep 27, 2022	97.18	97.33	95.02	95.48	70,393	-1.49(-1.54%)
Sep 26, 2022	95.39	97.71	95.28	96.97	135,085	+1.41(+1.48%)
Sep 23, 2022	98.41	98.41	94.76	95.56	158,888	-3.97(-3.99%)
Sep 22, 2022	101.16	101.39	99.50	99.53	130,343	-1.63(-1.61%)
Sep 21, 2022	101.11	102.51	101.00	101.16	84,281	-0.01(-0.01%)
Sep 20, 2022	102.00	102.00	99.99	101.17	94,884	-1.22(-1.19%)
Sep 19, 2022	99.62	102.50	99.01	102.39	80,070	+1.37(+1.36%)
Sep 16, 2022	101.56	102.25	100.47	101.02	135,078	-1.80(-1.75%)
Sep 15, 2022	103.52	104.09	102.37	102.82	81,263	-0.70(-0.68%)
Sep 14, 2022	103.60	104.43	102.44	103.52	91,747	-0.51(-0.49%)
Sep 13, 2022	104.14	105.21	103.49	104.03	99,748	-1.36(-1.29%)
Sep 12, 2022	104.62	106.00	104.55	105.39	100,037	+0.62(+0.59%)
Sep 09, 2022	103.65	104.98	103.60	104.77	123,296	+1.46(+1.41%)
Sep 08, 2022	102.62	103.50	101.58	103.31	66,348	+0.32(+0.31%)
Sep 07, 2022	101.01	103.40	100.46	102.99	132,075	+1.10(+1.08%)
Sep 06, 2022	101.08	103.03	100.89	101.89	103,129	+0.56(+0.55%)
Sep 02, 2022				101.33	0	+0.19(+0.19%)

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.