Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	88.16	90.32	87.60	90.24	4,662,690	+2.00(+2.27%)
Nov 29, 2022	88.19	88.45	87.64	88.24	2,193,017	-0.53(-0.60%)
Nov 28, 2022	90.58	90.69	87.62	88.77	4,858,305	-0.23(-0.26%)
Nov 25, 2022	88.89	89.32	88.52	89.00	1,343,019	+0.32(+0.36%)
Nov 23, 2022	87.36	88.76	87.10	88.69	3,564,504	+1.32(+1.52%)
Nov 22, 2022	87.27	88.28	86.74	87.36	3,525,664	+0.52(+0.60%)
Nov 21, 2022	85.23	87.01	85.15	86.84	3,378,665	+1.74(+2.05%)
Nov 18, 2022	83.60	85.39	83.60	85.10	4,632,648	+2.06(+2.48%)
Nov 17, 2022	83.02	83.47	82.51	83.04	2,777,762	-0.62(-0.75%)
Nov 16, 2022	83.65	84.46	83.45	83.66	3,534,132	+0.48(+0.58%)
Nov 15, 2022	83.64	84.45	82.09	83.18	5,268,659	+0.52(+0.63%)
Nov 14, 2022	84.21	84.45	82.47	82.65	3,267,003	-1.23(-1.47%)
Nov 11, 2022	85.09	85.70	83.11	83.88	4,255,029	-1.70(-1.98%)
Nov 10, 2022	84.21	85.75	82.92	85.58	4,413,890	+3.71(+4.53%)
Nov 09, 2022	82.33	82.78	81.69	81.87	3,144,664	-0.56(-0.68%)
Nov 08, 2022	81.33	82.77	81.28	82.43	3,204,501	+1.15(+1.42%)
Nov 07, 2022	82.98	82.98	80.06	81.28	3,289,956	-1.45(-1.75%)
Nov 04, 2022	82.03	82.83	81.02	82.73	3,577,840	+0.82(+1.00%)
Nov 03, 2022	81.06	82.73	80.56	81.90	4,353,447	+0.43(+0.53%)
Nov 02, 2022	81.75	83.71	81.43	81.47	3,433,555	-0.30(-0.36%)
Nov 01, 2022	81.37	82.38	80.92	81.77	4,514,672	+0.56(+0.69%)
Oct 31, 2022	82.52	82.56	80.68	81.20	4,443,608	-1.37(-1.66%)
Oct 28, 2022	80.87	82.72	80.87	82.57	2,851,899	+2.05(+2.55%)
Oct 27, 2022	79.59	82.49	79.57	80.52	2,967,221	-0.25(-0.31%)
Oct 26, 2022	81.28	81.84	80.57	80.77	2,380,692	+0.03(+0.03%)
Oct 25, 2022	79.47	80.87	79.42	80.74	2,793,556	+1.31(+1.65%)
Oct 24, 2022	79.87	80.34	78.74	79.43	2,319,090	+0.34(+0.43%)
Oct 21, 2022	77.68	79.58	77.04	79.09	2,467,133	+1.57(+2.03%)
Oct 20, 2022	79.70	79.70	77.16	77.52	3,427,475	-1.82(-2.29%)
Oct 19, 2022	78.94	79.74	78.55	79.34	1,956,054	-0.63(-0.79%)
Oct 18, 2022	79.39	80.23	78.82	79.96	2,828,193	+1.41(+1.80%)
Oct 17, 2022	78.32	79.48	78.26	78.55	3,904,780	+1.41(+1.83%)
Oct 14, 2022	78.82	79.59	76.79	77.14	4,332,216	-1.16(-1.49%)
Oct 13, 2022	74.63	78.54	74.16	78.30	4,382,063	+2.81(+3.72%)
Oct 12, 2022	78.38	78.38	75.43	75.49	2,764,071	-2.89(-3.69%)
Oct 11, 2022	77.87	79.60	77.75	78.38	4,266,020	+0.39(+0.50%)
Oct 10, 2022	76.89	78.50	76.86	78.00	4,469,435	+1.35(+1.76%)
Oct 07, 2022	78.09	78.39	76.26	76.65	4,045,269	-1.40(-1.80%)
Oct 06, 2022	80.80	80.96	77.75	78.05	4,559,335	-2.95(-3.64%)
Oct 05, 2022	82.63	82.79	80.71	81.00	3,569,588	-2.73(-3.26%)
Oct 04, 2022	81.80	84.21	81.62	83.73	5,535,534	+2.24(+2.75%)
Oct 03, 2022	81.00	82.31	80.48	81.49	6,723,615	+1.64(+2.06%)
Sep 30, 2022	82.80	83.12	79.50	79.84	5,551,360	-2.42(-2.94%)
Sep 29, 2022	86.56	86.56	82.04	82.26	3,712,903	-4.15(-4.80%)
Sep 28, 2022	86.72	86.97	85.57	86.41	3,702,111	+0.65(+0.75%)
Sep 27, 2022	88.55	88.62	85.60	85.76	3,166,024	-2.56(-2.90%)
Sep 26, 2022	89.91	90.35	87.06	88.32	3,794,769	-1.95(-2.16%)
Sep 23, 2022	90.65	90.78	89.12	90.27	2,270,332	-1.05(-1.15%)
Sep 22, 2022	90.79	91.91	90.55	91.32	2,099,843	+0.29(+0.31%)
Sep 21, 2022	92.77	93.39	91.02	91.04	3,110,299	-1.10(-1.19%)
Sep 20, 2022	93.08	93.10	91.11	92.14	2,461,733	-1.25(-1.34%)
Sep 19, 2022	92.50	93.42	92.08	93.38	3,111,149	+0.69(+0.75%)
Sep 16, 2022	92.70	93.32	92.33	92.69	5,759,790	+0.16(+0.17%)
Sep 15, 2022	95.08	95.08	92.29	92.53	3,353,810	-2.89(-3.03%)
Sep 14, 2022	94.39	95.96	94.39	95.43	1,549,027	+1.03(+1.10%)
Sep 13, 2022	96.37	96.88	94.05	94.39	3,349,313	-2.75(-2.83%)
Sep 12, 2022	96.71	97.53	96.37	97.14	1,918,794	+0.43(+0.45%)
Sep 09, 2022	96.65	97.43	95.71	96.71	2,165,726	+0.67(+0.70%)
Sep 08, 2022	96.09	97.09	95.58	96.03	3,172,339	-0.70(-0.73%)
Sep 07, 2022	94.37	96.93	94.37	96.74	3,080,993	+2.94(+3.13%)
Sep 06, 2022	93.47	95.36	93.42	93.80	2,967,642	+0.43(+0.46%)
Sep 02, 2022	94.89	95.82	92.98	93.37	2,512,893	-1.19(-1.26%)

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.