Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	109.34	109.39	107.50	109.14	1,586,416	+0.44(+0.41%)
Nov 29, 2022	105.40	109.48	105.07	108.70	1,331,026	+4.55(+4.36%)
Nov 28, 2022	104.63	105.58	103.72	104.16	1,058,108	-1.47(-1.39%)
Nov 25, 2022	103.50	106.45	103.49	105.62	787,615	+2.29(+2.21%)
Nov 23, 2022	101.80	103.42	101.19	103.34	620,180	+0.85(+0.83%)
Nov 22, 2022	98.79	102.63	98.75	102.49	950,677	+4.87(+4.99%)
Nov 21, 2022	98.20	98.80	96.82	97.62	527,477	-1.64(-1.65%)
Nov 18, 2022	100.29	100.69	97.37	99.26	607,415	+0.77(+0.78%)
Nov 17, 2022	94.89	98.55	94.00	98.48	754,830	+1.88(+1.95%)
Nov 16, 2022	98.21	98.21	95.92	96.60	967,161	-3.62(-3.61%)
Nov 15, 2022	100.08	100.90	97.93	100.22	992,657	+2.44(+2.50%)
Nov 14, 2022	99.03	99.77	97.62	97.78	890,040	-2.93(-2.91%)
Nov 11, 2022	92.94	102.26	92.94	100.71	2,383,802	+8.62(+9.36%)
Nov 10, 2022	91.05	94.15	89.86	92.10	1,904,944	+5.03(+5.77%)
Nov 09, 2022	91.73	91.86	86.92	87.07	1,208,318	-4.74(-5.16%)
Nov 08, 2022	92.20	93.92	90.37	91.81	892,151	+0.56(+0.61%)
Nov 07, 2022	92.15	92.20	88.55	91.25	1,028,988	-0.47(-0.52%)
Nov 04, 2022	89.06	92.88	89.06	91.72	914,484	+4.21(+4.81%)
Nov 03, 2022	86.24	88.70	85.56	87.51	755,405	+0.39(+0.44%)
Nov 02, 2022	89.65		87.03	87.13	932,721	-3.10(-3.43%)
Nov 01, 2022	91.68	92.40	88.97	90.22	683,923	+0.79(+0.88%)
Oct 31, 2022	89.05	90.07	88.21	89.43	957,581	-0.57(-0.63%)
Oct 28, 2022	88.26	90.46	86.91	90.00	546,037	+1.41(+1.59%)
Oct 27, 2022	90.94	91.64	88.38	88.59	459,255	-1.64(-1.82%)
Oct 26, 2022	90.15	93.27	89.59	90.23	779,979	-0.28(-0.31%)
Oct 25, 2022	86.01	90.89	86.01	90.51	1,004,148	+4.49(+5.22%)
Oct 24, 2022	87.57	87.95	85.39	86.03	918,702	-1.50(-1.71%)
Oct 21, 2022	86.35	88.26	85.56	87.52	1,267,987	+0.97(+1.13%)
Oct 20, 2022	88.84	91.17	86.28	86.55	861,607	-2.01(-2.27%)
Oct 19, 2022	90.45	91.19	88.09	88.56	744,996	-2.57(-2.82%)
Oct 18, 2022	93.69	94.33	90.49	91.12	843,999	-0.48(-0.53%)
Oct 17, 2022	90.71	91.96	90.20	91.60	708,244	+2.32(+2.59%)
Oct 14, 2022	91.65	92.16	88.53	89.29	828,744	-1.52(-1.68%)
Oct 13, 2022	87.17	92.14	85.19	90.81	1,348,832	+1.54(+1.73%)
Oct 12, 2022	87.62	89.98	86.81	89.27	993,649	+1.89(+2.16%)
Oct 11, 2022	85.33	88.31	84.76	87.38	1,227,031	+1.85(+2.17%)
Oct 10, 2022	88.05	88.39	83.92	85.53	1,331,995	-2.05(-2.34%)
Oct 07, 2022	89.08	89.08	86.65	87.57	861,287	-2.67(-2.96%)
Oct 06, 2022	90.24	91.36	89.66	90.24	769,703	-0.47(-0.52%)
Oct 05, 2022	87.28	91.15	86.65	90.72	1,184,285	+2.19(+2.47%)
Oct 04, 2022	86.14	88.53	85.77	88.53	1,043,668	+4.72(+5.63%)
Oct 03, 2022	83.22	84.58	81.10	83.81	995,470	+1.86(+2.27%)
Sep 30, 2022	82.25	84.32	79.34	81.95	1,407,085	-2.26(-2.68%)
Sep 29, 2022	83.76	85.40	82.50	84.20	1,422,545	-0.94(-1.10%)
Sep 28, 2022	82.33	85.63	82.33	85.14	1,204,222	+3.32(+4.06%)
Sep 27, 2022	81.75	82.81	80.43	81.82	1,208,526	+1.49(+1.86%)
Sep 26, 2022	81.61	82.49	80.29	80.33	781,042	-1.41(-1.72%)
Sep 23, 2022	83.03	83.66	79.98	81.73	1,368,296	-2.83(-3.35%)
Sep 22, 2022	88.23	88.23	84.49	84.57	1,033,147	-3.75(-4.25%)
Sep 21, 2022	91.04	91.93	88.30	88.32	1,040,593	-1.82(-2.02%)
Sep 20, 2022	91.66	94.40	89.66	90.13	1,611,625	-1.97(-2.14%)
Sep 19, 2022	90.53	92.22	88.74	92.10	1,284,779	+2.66(+2.97%)
Sep 16, 2022	87.90	89.92	87.63	89.44	1,858,725	+0.39(+0.44%)
Sep 15, 2022	89.67	92.15	88.47	89.05	1,503,427	-0.69(-0.77%)
Sep 14, 2022	90.40	90.56	88.45	89.74	689,844	-0.29(-0.32%)
Sep 13, 2022	91.87	92.81	89.48	90.03	718,640	-4.85(-5.11%)
Sep 12, 2022	93.49	95.63	93.22	94.88	1,016,096	+2.52(+2.72%)
Sep 09, 2022	91.17	92.92	91.17	92.36	1,006,517	+2.22(+2.46%)
Sep 08, 2022	87.55	90.43	86.13	90.14	1,226,370	+1.70(+1.93%)
Sep 07, 2022	85.55	88.82	85.52	88.44	1,133,533	+2.81(+3.28%)
Sep 06, 2022	86.79	87.19	83.62	85.63	1,135,233	-0.49(-0.57%)
Sep 02, 2022	87.33	87.85	85.35	86.12	1,109,138	-0.04(-0.04%)

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.