Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	87.33	88.89	86.58	88.72	1,105,363	+1.57(+1.80%)
Nov 29, 2022	87.23	87.58	86.25	87.15	641,581	-0.20(-0.23%)
Nov 28, 2022	88.87	89.34	87.21	87.35	663,734	-2.73(-3.03%)
Nov 25, 2022	90.01	90.48	89.79	90.08	256,844	-0.05(-0.05%)
Nov 23, 2022	89.21	90.27	89.21	90.13	830,683	+0.61(+0.68%)
Nov 22, 2022	88.86	89.77	88.64	89.52	649,198	+1.17(+1.32%)
Nov 21, 2022	89.08	89.52	88.01	88.35	1,022,490	-1.24(-1.39%)
Nov 18, 2022	89.55	89.96	89.20	89.59	489,024	+0.32(+0.36%)
Nov 17, 2022	88.48	89.40	88.11	89.28	468,654	-0.37(-0.41%)
Nov 16, 2022	90.32	90.48	88.84	89.65	400,723	-0.69(-0.76%)
Nov 15, 2022	90.84	91.29	89.65	90.34	591,449	+0.30(+0.33%)
Nov 14, 2022	90.57	90.96	90.02	90.04	541,018	-0.80(-0.88%)
Nov 11, 2022	89.98	91.78	89.50	90.84	781,209	+1.39(+1.55%)
Nov 10, 2022	87.78	89.64	87.30	89.45	1,045,451	+4.55(+5.36%)
Nov 09, 2022	86.29	86.29	84.85	84.90	730,535	-1.89(-2.17%)
Nov 08, 2022	86.29	87.33	85.93	86.78	719,536	+0.91(+1.06%)
Nov 07, 2022	85.68	86.18	85.35	85.87	546,380	+0.47(+0.55%)
Nov 04, 2022	84.34	85.43	83.96	85.40	899,166	+3.30(+4.02%)
Nov 03, 2022	81.46	82.66	81.10	82.10	572,250	-0.53(-0.64%)
Nov 02, 2022	83.54		82.44	82.63	944,074	-0.76(-0.91%)
Nov 01, 2022	84.68	84.73	83.03	83.39	829,245	-0.12(-0.14%)
Oct 31, 2022	83.44	84.38	83.34	83.51	2,137,797	-0.39(-0.46%)
Oct 28, 2022	83.12	84.09	82.96	83.90	2,169,713	+0.63(+0.75%)
Oct 27, 2022	83.43	84.27	82.84	83.27	634,813	+0.24(+0.29%)
Oct 26, 2022	81.80	84.17	81.70	83.03	1,066,176	+1.21(+1.47%)
Oct 25, 2022	79.97	81.92	79.95	81.82	566,411	+1.54(+1.91%)
Oct 24, 2022	80.56	80.67	79.56	80.29	695,871	-0.01(-0.01%)
Oct 21, 2022	78.08	80.45	77.75	80.30	847,701	+2.27(+2.91%)
Oct 20, 2022	78.82	79.76	77.74	78.03	631,819	-0.44(-0.56%)
Oct 19, 2022	79.56	79.80	77.88	78.47	732,807	-1.66(-2.07%)
Oct 18, 2022	80.77	81.11	79.51	80.13	991,491	+0.79(+0.99%)
Oct 17, 2022	78.40	79.86	78.40	79.34	711,096	+2.51(+3.27%)
Oct 14, 2022	78.20	78.89	76.71	76.83	977,761	-0.88(-1.14%)
Oct 13, 2022	73.59	78.31	72.88	77.71	1,162,553	+2.60(+3.46%)
Oct 12, 2022	74.41	75.81	73.97	75.11	661,507	+0.72(+0.97%)
Oct 11, 2022	75.75	75.77	74.10	74.39	930,405	-1.91(-2.51%)
Oct 10, 2022	77.09	77.28	76.15	76.30	387,633	-0.38(-0.49%)
Oct 07, 2022	78.23	78.45	76.46	76.68	867,418	-2.06(-2.62%)
Oct 06, 2022	81.14	81.15	78.48	78.74	1,096,735	-3.16(-3.86%)
Oct 05, 2022	81.32	82.07	80.58	81.91	794,224	-0.93(-1.12%)
Oct 04, 2022	81.51	83.15	81.51	82.83	971,754	+2.06(+2.54%)
Oct 03, 2022	79.40	81.18	78.92	80.78	1,230,385	+2.47(+3.16%)
Sep 30, 2022	79.36	80.22	78.06	78.30	990,739	-0.77(-0.97%)
Sep 29, 2022	80.13	80.13	78.17	79.07	916,129	-1.70(-2.10%)
Sep 28, 2022	78.32	81.09	77.98	80.77	1,061,985	+2.23(+2.84%)
Sep 27, 2022	79.90	80.35	78.33	78.54	1,003,832	-0.98(-1.24%)
Sep 26, 2022	79.12	80.22	78.58	79.52	764,817	-0.35(-0.44%)
Sep 23, 2022	81.04	81.12	78.97	79.87	1,111,795	-2.27(-2.76%)
Sep 22, 2022	83.25	83.69	82.02	82.14	487,494	-0.87(-1.04%)
Sep 21, 2022	84.63	84.72	83.00	83.00	822,685	-1.29(-1.53%)
Sep 20, 2022	85.13	85.22	83.59	84.29	529,360	-1.79(-2.08%)
Sep 19, 2022	84.38	86.10	84.03	86.08	708,241	+0.71(+0.84%)
Sep 16, 2022	85.01	85.61	84.63	85.36	791,859	-0.98(-1.14%)
Sep 15, 2022	85.92	87.44	85.76	86.35	1,163,369	+0.18(+0.21%)
Sep 14, 2022	85.61	86.35	84.93	86.17	893,934	+0.72(+0.85%)
Sep 13, 2022	86.41	86.80	85.08	85.44	868,000	-3.08(-3.48%)
Sep 12, 2022	88.40	89.29	88.10	88.53	845,968	+1.11(+1.27%)
Sep 09, 2022	85.66	87.58	85.66	87.42	880,990	+2.56(+3.01%)
Sep 08, 2022	82.22	84.88	81.92	84.86	809,859	+2.14(+2.59%)
Sep 07, 2022	81.25	82.87	80.95	82.72	868,053	+0.85(+1.04%)
Sep 06, 2022	83.30	83.44	81.40	81.87	872,804	-0.96(-1.15%)
Sep 02, 2022	83.62	84.37	82.49	82.83	748,948	+0.46(+0.56%)

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.