Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	90.46	92.66	90.08	92.20	4,574,630	+1.64(+1.81%)
Nov 29, 2022	90.39	90.65	89.74	90.57	1,427,043	-0.23(-0.25%)
Nov 28, 2022	91.23	91.70	90.21	90.79	1,697,949	-0.90(-0.98%)
Nov 25, 2022	91.25	91.83	90.91	91.70	882,552	+0.78(+0.86%)
Nov 23, 2022	89.40	91.07	89.11	90.91	2,081,820	+1.36(+1.52%)
Nov 22, 2022	88.89	90.11	88.72	89.55	2,372,883	+1.01(+1.14%)
Nov 21, 2022	88.15	89.16	87.96	88.54	1,246,159	+0.58(+0.66%)
Nov 18, 2022	86.20	88.00	86.20	87.96	2,083,828	+2.56(+3.00%)
Nov 17, 2022	85.20	85.81	84.77	85.40	1,862,998	-0.50(-0.58%)
Nov 16, 2022	84.64	87.02	84.64	85.90	3,242,316	+1.54(+1.83%)
Nov 15, 2022	83.69	84.58	83.54	84.36	2,336,290	+1.09(+1.31%)
Nov 14, 2022	83.35	84.85	83.27	83.27	1,979,855	+0.20(+0.24%)
Nov 11, 2022	84.66	84.83	82.17	83.07	2,742,901	-1.71(-2.01%)
Nov 10, 2022	83.70	84.98	82.47	84.78	1,835,355	+3.06(+3.74%)
Nov 09, 2022	82.28	83.05	81.50	81.72	1,742,923	-0.58(-0.70%)
Nov 08, 2022	82.17	83.08	81.81	82.30	1,370,026	+0.60(+0.73%)
Nov 07, 2022	83.85	83.92	81.09	81.70	1,716,535	-2.23(-2.65%)
Nov 04, 2022	82.52	84.01	81.75	83.93	2,113,031	+1.22(+1.48%)
Nov 03, 2022	81.86	83.28	81.05	82.71	1,698,520	+0.48(+0.59%)
Nov 02, 2022	81.90			82.22	1,812,132	+0.18(+0.22%)
Nov 01, 2022	82.05	82.34	81.06	82.05	1,353,534	+0.06(+0.07%)
Oct 31, 2022	82.45	82.87	81.68	81.99	2,554,742	-0.46(-0.55%)
Oct 28, 2022	80.87	82.49	80.87	82.45	1,722,017	+1.89(+2.35%)
Oct 27, 2022	80.49	81.66	80.21	80.56	1,702,254	+0.63(+0.79%)
Oct 26, 2022	80.52	80.98	79.69	79.92	2,082,719	-0.10(-0.13%)
Oct 25, 2022	78.97	80.27	78.79	80.02	1,647,161	+1.08(+1.37%)
Oct 24, 2022	79.67	80.28	78.61	78.94	1,712,023	-0.17(-0.21%)
Oct 21, 2022	78.09	79.61	77.10	79.11	2,593,686	+1.35(+1.74%)
Oct 20, 2022	78.63	78.73	77.39	77.76	2,558,027	-1.04(-1.32%)
Oct 19, 2022	78.27	79.04	77.65	78.80	1,561,900	-0.43(-0.54%)
Oct 18, 2022	78.37	79.30	78.13	79.23	1,767,545	+1.85(+2.38%)
Oct 17, 2022	77.40	78.76	77.20	77.39	1,789,376	+1.03(+1.36%)
Oct 14, 2022	77.60	77.61	75.76	76.35	3,386,222	-0.22(-0.29%)
Oct 13, 2022	73.42	76.80	72.80	76.58	2,090,828	+2.50(+3.37%)
Oct 12, 2022	75.71	75.87	74.02	74.08	2,144,674	-1.99(-2.61%)
Oct 11, 2022	75.95	76.84	75.55	76.06	2,098,265	+0.10(+0.13%)
Oct 10, 2022	76.04	77.01	75.77	75.96	1,564,552	-0.08(-0.11%)
Oct 07, 2022	78.43	78.57	75.67	76.04	1,990,921	-2.26(-2.88%)
Oct 06, 2022	80.09	80.32	78.09	78.30	2,024,554	-2.14(-2.67%)
Oct 05, 2022	82.05	82.08	79.73	80.44	1,940,576	-2.62(-3.15%)
Oct 04, 2022	81.81	83.14	81.27	83.06	1,896,688	+1.35(+1.65%)
Oct 03, 2022	81.34	83.35	81.02	81.71	2,456,370	+1.77(+2.22%)
Sep 30, 2022	82.17	82.53	79.65	79.94	3,346,984	-1.77(-2.17%)
Sep 29, 2022	84.28	84.42	81.28	81.71	2,207,576	-2.95(-3.48%)
Sep 28, 2022	85.65	85.51	84.15	84.66	2,386,360	+0.05(+0.06%)
Sep 27, 2022	87.21	87.45	84.46	84.61	2,488,129	-2.24(-2.58%)
Sep 26, 2022	88.66	88.81	86.02	86.85	1,772,760	-2.14(-2.41%)
Sep 23, 2022	88.98	89.55	87.87	88.99	1,294,145	-0.89(-0.99%)
Sep 22, 2022	89.50	90.35	88.77	89.88	935,153	+0.17(+0.19%)
Sep 21, 2022	91.34	92.35	89.67	89.71	1,025,225	-1.05(-1.16%)
Sep 20, 2022	91.19	91.20	89.93	90.76	928,792	-1.03(-1.12%)
Sep 19, 2022	90.56	91.84	90.09	91.79	1,021,103	+0.99(+1.09%)
Sep 16, 2022	91.24	91.70	90.64	90.80	3,081,381	-0.21(-0.24%)
Sep 15, 2022	92.83	92.83	90.71	91.01	1,397,094	-2.17(-2.33%)
Sep 14, 2022	92.08	93.92	92.05	93.19	1,584,210	+1.07(+1.16%)
Sep 13, 2022	94.26	94.51	91.66	92.11	1,676,349	-2.89(-3.04%)
Sep 12, 2022	94.12	95.27	93.76	95.00	1,488,823	+1.00(+1.06%)
Sep 09, 2022	94.35	94.58	93.20	94.01	1,229,841	+0.18(+0.19%)
Sep 08, 2022	94.15	94.61	93.48	93.83	1,343,816	-0.53(-0.56%)
Sep 07, 2022	91.65	94.57	91.56	94.36	1,808,510	+3.24(+3.56%)
Sep 06, 2022	91.89	92.55	90.88	91.12	1,356,340	-0.68(-0.74%)
Sep 02, 2022	93.07	93.77	91.54	91.80	1,264,033	-0.89(-0.97%)

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.