Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	103.06	104.83	101.76	104.83	290,366	+1.55(+1.50%)
Nov 29, 2022	103.60	104.42	103.03	103.28	161,893	-0.92(-0.88%)
Nov 28, 2022	105.69	105.77	103.42	104.20	221,339	-2.13(-2.00%)
Nov 25, 2022	105.66	106.40	105.44	106.33	97,947	+1.48(+1.42%)
Nov 23, 2022	103.58	104.84	103.09	104.84	412,039	+1.52(+1.48%)
Nov 22, 2022	103.60	103.93	102.55	103.32	292,219	+0.36(+0.35%)
Nov 21, 2022	103.10	104.14	102.94	102.96	120,837	-0.73(-0.71%)
Nov 18, 2022	103.08	103.72	102.59	103.70	175,279	+1.95(+1.92%)
Nov 17, 2022	102.60	102.60	101.40	101.75	239,636	-1.84(-1.78%)
Nov 16, 2022	104.37	104.37	102.84	103.59	140,065	-0.97(-0.93%)
Nov 15, 2022	105.01	106.17	103.98	104.56	222,171	+0.29(+0.28%)
Nov 14, 2022	102.47	105.12	101.64	104.27	251,025	+1.13(+1.09%)
Nov 11, 2022	103.21	103.93	102.33	103.14	244,503	+0.20(+0.19%)
Nov 10, 2022	102.89	103.34	100.00	102.94	377,085	+2.97(+2.97%)
Nov 09, 2022	101.06	102.52	99.85	99.98	215,342	-2.13(-2.08%)
Nov 08, 2022	104.04	104.04	100.13	102.10	287,455	-1.38(-1.33%)
Nov 07, 2022	102.94	104.97	102.83	103.48	440,714	+1.00(+0.98%)
Nov 04, 2022	101.68	103.14	101.21	102.48	162,886	+2.71(+2.72%)
Nov 03, 2022	97.38	100.19	96.60	99.77	201,088	+1.76(+1.80%)
Nov 02, 2022	101.85	102.92	98.00	98.01	289,006	-3.84(-3.77%)
Nov 01, 2022	99.99	102.06	99.70	101.85	270,072	+2.55(+2.57%)
Oct 31, 2022	99.11	100.12	98.27	99.29	255,814	-0.03(-0.03%)
Oct 28, 2022	97.22	99.38	96.03	99.32	329,881	+2.67(+2.76%)
Oct 27, 2022	96.77	98.51	96.48	96.65	305,805	+0.67(+0.70%)
Oct 26, 2022	97.07	97.92	95.31	95.98	294,141	-0.95(-0.98%)
Oct 25, 2022	95.81	98.50	95.61	96.93	463,999	-1.68(-1.71%)
Oct 24, 2022	99.09	100.06	98.44	98.61	319,988	+0.20(+0.20%)
Oct 21, 2022	95.60	98.97	95.60	98.41	174,835	+3.10(+3.25%)
Oct 20, 2022	97.89	98.43	95.16	95.31	158,441	-2.42(-2.48%)
Oct 19, 2022	97.69	98.31	95.97	97.74	227,022	-0.70(-0.71%)
Oct 18, 2022	97.64	98.75	96.42	98.44	353,542	+3.30(+3.46%)
Oct 17, 2022	95.14	96.30	93.81	95.15	261,806	+1.43(+1.53%)
Oct 14, 2022	95.52	96.12	92.77	93.71	364,433	-1.36(-1.43%)
Oct 13, 2022	90.26	95.68	89.96	95.07	246,435	+2.13(+2.29%)
Oct 12, 2022	93.01	93.36	91.99	92.94	267,111	-0.37(-0.39%)
Oct 11, 2022	92.80	93.64	92.42	93.31	333,520	+0.06(+0.06%)
Oct 10, 2022	92.85	93.71	91.92	93.25	124,408	+0.70(+0.76%)
Oct 07, 2022	94.41	94.41	91.41	92.54	146,995	-2.57(-2.70%)
Oct 06, 2022	93.36	95.25	93.36	95.12	178,170	+1.23(+1.31%)
Oct 05, 2022	93.12	94.53	92.56	93.89	153,425	-0.04(-0.04%)
Oct 04, 2022	90.79	94.07	90.79	93.93	198,427	+4.53(+5.07%)
Oct 03, 2022	88.22	90.54	87.36	89.40	171,281	+2.77(+3.20%)
Sep 30, 2022	86.78	88.52	85.64	86.63	254,628	+0.12(+0.14%)
Sep 29, 2022	86.07	86.70	84.98	86.51	199,085	-0.49(-0.57%)
Sep 28, 2022	85.77	88.02	85.44	87.00	178,620	+1.82(+2.14%)
Sep 27, 2022	86.24	86.89	84.48	85.18	312,343	+0.08(+0.09%)
Sep 26, 2022	85.10	86.44	84.70	85.10	228,054	-0.40(-0.46%)
Sep 23, 2022	85.86	86.07	84.27	85.50	201,955	-1.40(-1.61%)
Sep 22, 2022	88.26	89.99	86.41	86.89	123,810	-1.57(-1.78%)
Sep 21, 2022	90.42	91.16	88.41	88.47	115,241	-0.94(-1.05%)
Sep 20, 2022	89.98	89.98	88.40	89.41	108,143	-1.26(-1.39%)
Sep 19, 2022	89.13	91.40	89.06	90.66	163,634	+0.77(+0.86%)
Sep 16, 2022	90.60	90.68	88.77	89.89	423,203	-1.95(-2.12%)
Sep 15, 2022	91.99	93.84	91.34	91.84	141,427	-0.65(-0.71%)
Sep 14, 2022	93.03	93.45	91.02	92.49	251,477	-0.60(-0.65%)
Sep 13, 2022	96.22	96.46	92.68	93.10	128,570	-4.89(-4.99%)
Sep 12, 2022	95.06	98.09	95.06	97.99	199,392	+2.98(+3.13%)
Sep 09, 2022	95.21	95.57	94.36	95.01	216,497	+0.61(+0.65%)
Sep 08, 2022	93.16	94.42	92.59	94.39	218,771	+0.47(+0.50%)
Sep 07, 2022	92.06	94.08	91.67	93.93	106,163	+2.02(+2.20%)
Sep 06, 2022	92.39	92.92	91.09	91.91	123,317	-0.24(-0.26%)
Sep 02, 2022	93.44	94.63	91.72	92.15	172,693	-0.21(-0.22%)

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.