Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	93.46	93.48	89.47	93.47	227,709	-0.04(-0.04%)
Nov 29, 2022	94.24	95.13	93.48	93.51	128,031	-0.44(-0.47%)
Nov 28, 2022	94.77	95.35	93.61	93.95	136,800	-1.67(-1.75%)
Nov 25, 2022	95.53	96.27	94.56	95.63	45,991	+0.55(+0.58%)
Nov 23, 2022	96.06	96.98	94.51	95.08	80,974	-1.27(-1.32%)
Nov 22, 2022	94.18	96.93	94.18	96.35	192,509	+2.34(+2.49%)
Nov 21, 2022	93.93	94.85	93.37	94.00	179,079	-0.45(-0.48%)
Nov 18, 2022	95.56	95.56	92.70	94.45	208,293	+1.17(+1.26%)
Nov 17, 2022	91.19	93.40	90.30	93.28	216,892	+0.41(+0.44%)
Nov 16, 2022	95.76	96.05	92.18	92.88	215,958	-4.24(-4.36%)
Nov 15, 2022	102.48	102.59	96.85	97.11	256,120	-2.90(-2.90%)
Nov 14, 2022	99.22	101.73	97.48	100.02	177,457	-0.33(-0.33%)
Nov 11, 2022	97.51	101.17	97.16	100.34	161,108	+2.89(+2.97%)
Nov 10, 2022	93.77	99.55	93.59	97.45	345,211	+7.94(+8.87%)
Nov 09, 2022	87.56	91.95	86.59	89.51	362,242	+0.45(+0.51%)
Nov 08, 2022	90.57	93.54	88.21	89.06	380,215	-2.02(-2.22%)
Nov 07, 2022	88.11	91.71	86.99	91.08	417,819	+4.00(+4.59%)
Nov 04, 2022	86.57	90.29	85.73	87.08	306,472	+1.78(+2.08%)
Nov 03, 2022	85.36	88.09	84.41	85.30	283,612	-1.26(-1.45%)
Nov 02, 2022	96.37		86.54	86.56	324,947	-11.74(-11.95%)
Nov 01, 2022	103.47	105.59	97.62	98.30	256,876	-2.02(-2.02%)
Oct 31, 2022	100.52	101.35	98.89	100.33	200,714	-1.94(-1.90%)
Oct 28, 2022	98.70	102.50	97.39	102.27	129,137	+3.97(+4.04%)
Oct 27, 2022	97.29	100.70	96.89	98.29	158,363	+1.89(+1.96%)
Oct 26, 2022	97.56	98.04	95.58	96.40	162,918	+0.76(+0.79%)
Oct 25, 2022	95.16	97.50	94.89	95.65	116,921	+0.20(+0.21%)
Oct 24, 2022	93.84	96.03	92.88	95.45	194,875	+2.59(+2.79%)
Oct 21, 2022	90.15	93.09	88.58	92.86	190,700	+3.53(+3.95%)
Oct 20, 2022	91.87	93.30	89.02	89.33	162,110	-3.00(-3.25%)
Oct 19, 2022	94.76	95.66	90.43	92.33	246,200	-4.21(-4.36%)
Oct 18, 2022	96.72	97.99	94.80	96.54	130,982	+2.27(+2.41%)
Oct 17, 2022	93.23	95.18	92.35	94.27	137,882	+2.86(+3.12%)
Oct 14, 2022	94.70	95.39	90.78	91.41	120,529	-2.37(-2.53%)
Oct 13, 2022	91.80	94.68	89.99	93.78	132,272	+0.00(+0.00%)
Oct 12, 2022	95.39	95.47	93.12	93.78	119,251	-1.23(-1.29%)
Oct 11, 2022	91.81	95.73	91.81	95.01	168,930	+2.82(+3.06%)
Oct 10, 2022	90.29	93.07	89.56	92.20	147,351	+2.35(+2.62%)
Oct 07, 2022	90.85	90.85	87.80	89.84	263,201	-1.52(-1.67%)
Oct 06, 2022	91.82	93.04	91.06	91.36	143,007	-0.45(-0.49%)
Oct 05, 2022	94.15	94.15	90.89	91.82	310,742	-3.71(-3.88%)
Oct 04, 2022	95.68	96.93	93.64	95.52	470,934	+1.89(+2.02%)
Oct 03, 2022	96.36	97.20	93.32	93.63	228,157	-2.30(-2.40%)
Sep 30, 2022	95.55	100.00	95.55	95.93	205,747	+0.44(+0.46%)
Sep 29, 2022	98.34	98.57	94.02	95.50	222,442	-4.95(-4.93%)
Sep 28, 2022	98.79	101.39	97.10	100.45	174,010	+3.21(+3.31%)
Sep 27, 2022	96.69	98.09	95.24	97.23	244,758	+2.17(+2.29%)
Sep 26, 2022	96.63	98.90	94.96	95.06	147,740	-2.14(-2.20%)
Sep 23, 2022	100.30	100.86	95.93	97.20	200,644	-5.31(-5.18%)
Sep 22, 2022	103.96	103.96	101.50	102.51	131,556	-2.35(-2.24%)
Sep 21, 2022	107.13	107.98	104.33	104.86	102,703	-1.56(-1.47%)
Sep 20, 2022	105.98	106.47	104.14	106.42	109,810	-1.12(-1.04%)
Sep 19, 2022	104.75	107.77	104.75	107.54	102,019	+1.88(+1.78%)
Sep 16, 2022	104.30	106.12	103.87	105.66	248,230	+0.16(+0.15%)
Sep 15, 2022	107.03	109.43	104.89	105.50	129,386	-2.10(-1.95%)
Sep 14, 2022	109.19	109.20	105.59	107.60	114,007	-1.73(-1.58%)
Sep 13, 2022	110.73	112.35	108.86	109.33	117,995	-5.51(-4.80%)
Sep 12, 2022	113.39	115.74	113.39	114.84	108,866	+2.50(+2.22%)
Sep 09, 2022	108.28	112.39	107.72	112.34	163,536	+4.92(+4.58%)
Sep 08, 2022	109.94	109.94	106.34	107.43	105,621	-3.73(-3.36%)
Sep 07, 2022	107.02	111.83	105.75	111.16	273,207	+4.81(+4.53%)
Sep 06, 2022	108.30	108.08	104.78	106.35	106,627	-1.32(-1.23%)
Sep 02, 2022	109.83	110.49	106.71	107.67	79,849	-0.73(-0.67%)

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.