Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	102.93	104.70	101.63	104.70	290,739	+1.55(+1.50%)
Nov 29, 2022	103.47	104.29	102.90	103.15	162,101	-0.45(-0.44%)
Nov 28, 2022	105.08	105.16	102.83	103.60	222,617	-2.12(-2.00%)
Nov 25, 2022	105.05	105.79	104.83	105.72	98,513	+1.48(+1.42%)
Nov 23, 2022	102.98	104.24	102.50	104.24	414,417	+1.52(+1.47%)
Nov 22, 2022	103.00	103.34	101.96	102.73	293,907	+0.35(+0.35%)
Nov 21, 2022	102.51	103.54	102.34	102.37	121,535	-0.73(-0.71%)
Nov 18, 2022	102.49	103.12	102.00	103.10	176,291	+1.94(+1.92%)
Nov 17, 2022	102.01	102.01	100.81	101.16	241,019	-1.83(-1.78%)
Nov 16, 2022	103.77	103.77	102.25	102.99	140,874	-0.96(-0.93%)
Nov 15, 2022	104.41	105.56	103.39	103.96	223,453	+0.28(+0.27%)
Nov 14, 2022	101.88	104.52	101.06	103.67	252,474	+1.12(+1.09%)
Nov 11, 2022	102.62	103.34	101.74	102.55	245,914	+0.20(+0.19%)
Nov 10, 2022	102.30	102.75	99.43	102.35	379,262	+2.95(+2.97%)
Nov 09, 2022	100.48	101.93	99.27	99.40	216,586	-2.11(-2.08%)
Nov 08, 2022	103.45	103.45	99.55	101.52	289,114	-1.37(-1.33%)
Nov 07, 2022	102.35	104.37	102.24	102.89	443,258	+0.99(+0.98%)
Nov 04, 2022	101.09	102.55	100.63	101.89	163,826	+2.70(+2.72%)
Nov 03, 2022	96.82	99.61	96.05	99.20	202,249	+1.75(+1.80%)
Nov 02, 2022	101.26	102.32	97.43	97.44	290,674	-3.82(-3.77%)
Nov 01, 2022	99.41	101.48	99.13	101.26	271,632	+2.54(+2.57%)
Oct 31, 2022	98.54	99.55	97.70	98.72	257,290	-0.03(-0.03%)
Oct 28, 2022	96.67	98.81	95.48	98.75	331,786	+2.66(+2.76%)
Oct 27, 2022	96.21	97.95	95.93	96.10	307,571	+0.67(+0.70%)
Oct 26, 2022	96.51	97.36	94.77	95.43	295,839	-0.94(-0.98%)
Oct 25, 2022	95.26	97.94	95.06	96.37	466,678	-1.67(-1.71%)
Oct 24, 2022	98.52	99.48	97.88	98.04	321,836	+0.20(+0.20%)
Oct 21, 2022	95.05	98.40	95.05	97.85	175,844	+3.08(+3.25%)
Oct 20, 2022	97.33	97.87	94.61	94.77	159,355	-2.41(-2.48%)
Oct 19, 2022	97.13	97.75	95.42	97.18	228,333	-0.70(-0.71%)
Oct 18, 2022	97.08	98.19	95.87	97.88	355,583	+3.28(+3.46%)
Oct 17, 2022	94.59	95.75	93.27	94.60	263,318	+1.43(+1.53%)
Oct 14, 2022	94.97	95.56	92.24	93.17	366,537	-1.35(-1.43%)
Oct 13, 2022	89.74	95.13	89.45	94.52	247,857	+2.12(+2.29%)
Oct 12, 2022	92.48	92.82	91.46	92.41	268,654	-0.36(-0.39%)
Oct 11, 2022	92.27	93.11	91.89	92.77	335,446	+0.06(+0.06%)
Oct 10, 2022	92.32	93.17	91.39	92.71	125,126	+0.70(+0.76%)
Oct 07, 2022	93.87	93.87	90.88	92.01	147,844	-2.56(-2.70%)
Oct 06, 2022	92.82	94.70	92.82	94.57	179,199	+1.22(+1.31%)
Oct 05, 2022	92.58	93.99	92.03	93.35	154,311	-0.04(-0.04%)
Oct 04, 2022	90.27	93.53	90.27	93.39	199,572	+4.51(+5.07%)
Oct 03, 2022	87.71	90.02	86.86	88.88	172,269	+2.75(+3.20%)
Sep 30, 2022	86.29	88.01	85.15	86.13	256,098	+0.12(+0.14%)
Sep 29, 2022	85.58	86.20	84.50	86.01	200,234	-0.49(-0.57%)
Sep 28, 2022	85.27	87.52	84.95	86.50	179,651	+1.81(+2.14%)
Sep 27, 2022	85.75	86.39	83.99	84.69	314,147	+0.08(+0.09%)
Sep 26, 2022	84.61	85.94	84.21	84.61	229,371	-0.39(-0.46%)
Sep 23, 2022	85.37	85.57	83.79	85.01	203,121	-1.39(-1.61%)
Sep 22, 2022	87.75	89.47	85.91	86.39	124,525	-1.56(-1.78%)
Sep 21, 2022	89.90	90.64	87.90	87.96	115,906	-0.93(-1.05%)
Sep 20, 2022	89.46	89.46	87.89	88.89	108,767	-1.25(-1.39%)
Sep 19, 2022	88.62	90.88	88.55	90.14	164,579	+0.77(+0.86%)
Sep 16, 2022	90.08	90.16	88.26	89.38	425,646	-1.94(-2.12%)
Sep 15, 2022	91.46	93.30	90.81	91.31	142,244	-0.65(-0.71%)
Sep 14, 2022	92.50	92.92	90.49	91.96	252,929	-0.60(-0.65%)
Sep 13, 2022	95.66	95.91	92.15	92.56	129,312	-4.86(-4.99%)
Sep 12, 2022	94.51	97.52	94.51	97.42	200,543	+2.96(+3.14%)
Sep 09, 2022	94.66	95.02	93.81	94.46	217,747	+0.61(+0.65%)
Sep 08, 2022	92.62	93.88	92.06	93.85	220,034	+0.46(+0.50%)
Sep 07, 2022	91.53	93.54	91.15	93.39	106,776	+2.01(+2.20%)
Sep 06, 2022	91.86	92.39	90.57	91.38	124,029	-0.24(-0.26%)
Sep 02, 2022	92.91	94.09	91.20	91.62	173,690	-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.