Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	102.93	104.70	101.62	104.70	290,744	+1.55(+1.50%)
Nov 29, 2022	103.46	104.29	102.90	103.15	162,103	-0.45(-0.44%)
Nov 28, 2022	105.08	105.16	102.82	103.60	222,621	-2.12(-2.00%)
Nov 25, 2022	105.05	105.79	104.83	105.72	98,515	+1.48(+1.42%)
Nov 23, 2022	102.98	104.24	102.50	104.24	414,425	+1.52(+1.47%)
Nov 22, 2022	103.00	103.34	101.96	102.73	293,912	+0.35(+0.35%)
Nov 21, 2022	102.51	103.54	102.34	102.37	121,537	-0.73(-0.71%)
Nov 18, 2022	102.49	103.12	102.00	103.10	176,294	+1.94(+1.92%)
Nov 17, 2022	102.01	102.01	100.81	101.16	241,024	-1.83(-1.78%)
Nov 16, 2022	103.77	103.77	102.24	102.99	140,876	-0.97(-0.93%)
Nov 15, 2022	104.41	105.56	103.39	103.96	223,457	+0.29(+0.28%)
Nov 14, 2022	101.88	104.52	101.05	103.67	252,478	+1.12(+1.09%)
Nov 11, 2022	102.62	103.34	101.74	102.55	245,919	+0.20(+0.19%)
Nov 10, 2022	102.30	102.75	99.42	102.35	379,269	+2.95(+2.97%)
Nov 09, 2022	100.48	101.93	99.27	99.40	216,589	-2.12(-2.08%)
Nov 08, 2022	103.44	103.44	99.55	101.52	289,119	-1.37(-1.33%)
Nov 07, 2022	102.35	104.37	102.23	102.88	443,266	+0.99(+0.98%)
Nov 04, 2022	101.09	102.54	100.63	101.89	163,829	+2.70(+2.72%)
Nov 03, 2022	96.82	99.61	96.05	99.19	202,252	+1.75(+1.80%)
Nov 02, 2022	101.26	102.32	97.43	97.44	290,680	-3.82(-3.77%)
Nov 01, 2022	99.41	101.48	99.12	101.26	271,636	+2.54(+2.57%)
Oct 31, 2022	98.53	99.55	97.70	98.72	257,295	-0.03(-0.03%)
Oct 28, 2022	96.67	98.81	95.47	98.75	331,792	+2.66(+2.76%)
Oct 27, 2022	96.21	97.94	95.93	96.09	307,576	+0.67(+0.70%)
Oct 26, 2022	96.51	97.35	94.77	95.43	295,844	-0.94(-0.98%)
Oct 25, 2022	95.26	97.93	95.06	96.37	466,686	-1.67(-1.71%)
Oct 24, 2022	98.51	99.48	97.88	98.04	321,841	+0.20(+0.20%)
Oct 21, 2022	95.05	98.40	95.05	97.85	175,847	+3.08(+3.25%)
Oct 20, 2022	97.32	97.87	94.61	94.77	159,358	-2.41(-2.48%)
Oct 19, 2022	97.13	97.75	95.42	97.18	228,337	-0.70(-0.71%)
Oct 18, 2022	97.08	98.19	95.87	97.88	355,590	+3.28(+3.46%)
Oct 17, 2022	94.59	95.75	93.27	94.60	263,322	+1.43(+1.53%)
Oct 14, 2022	94.97	95.56	92.24	93.17	366,543	-1.35(-1.43%)
Oct 13, 2022	89.74	95.13	89.44	94.52	247,862	+2.12(+2.29%)
Oct 12, 2022	92.47	92.82	91.46	92.40	268,658	-0.36(-0.39%)
Oct 11, 2022	92.27	93.10	91.88	92.77	335,452	+0.06(+0.06%)
Oct 10, 2022	92.32	93.17	91.39	92.71	125,128	+0.70(+0.76%)
Oct 07, 2022	93.87	93.87	90.88	92.01	147,847	-2.56(-2.70%)
Oct 06, 2022	92.82	94.70	92.82	94.57	179,202	+1.22(+1.31%)
Oct 05, 2022	92.58	93.98	92.03	93.35	154,314	-0.04(-0.04%)
Oct 04, 2022	90.27	93.53	90.27	93.39	199,576	+4.51(+5.07%)
Oct 03, 2022	87.71	90.02	86.86	88.88	172,273	+2.75(+3.20%)
Sep 30, 2022	86.29	88.01	85.14	86.13	256,103	+0.12(+0.14%)
Sep 29, 2022	85.58	86.20	84.49	86.01	200,238	-0.49(-0.57%)
Sep 28, 2022	85.27	87.52	84.95	86.50	179,655	+1.81(+2.14%)
Sep 27, 2022	85.74	86.39	83.99	84.69	314,152	+0.08(+0.09%)
Sep 26, 2022	84.61	85.94	84.21	84.61	229,375	-0.39(-0.46%)
Sep 23, 2022	85.37	85.57	83.79	85.01	203,124	-1.39(-1.61%)
Sep 22, 2022	87.75	89.47	85.91	86.39	124,527	-1.56(-1.78%)
Sep 21, 2022	89.90	90.63	87.90	87.96	115,908	-0.93(-1.05%)
Sep 20, 2022	89.46	89.46	87.89	88.89	108,769	-1.25(-1.39%)
Sep 19, 2022	88.62	90.88	88.55	90.14	164,581	+0.77(+0.86%)
Sep 16, 2022	90.08	90.16	88.26	89.37	425,654	-1.94(-2.12%)
Sep 15, 2022	91.46	93.30	90.81	91.31	142,246	-0.65(-0.71%)
Sep 14, 2022	92.49	92.92	90.49	91.96	252,934	-0.60(-0.65%)
Sep 13, 2022	95.66	95.91	92.15	92.56	129,315	-4.86(-4.99%)
Sep 12, 2022	94.51	97.52	94.51	97.42	200,547	+2.96(+3.14%)
Sep 09, 2022	94.66	95.02	93.81	94.46	217,751	+0.61(+0.65%)
Sep 08, 2022	92.62	93.88	92.06	93.85	220,038	+0.46(+0.50%)
Sep 07, 2022	91.53	93.54	91.15	93.39	106,778	+2.01(+2.20%)
Sep 06, 2022	91.85	92.39	90.57	91.38	124,031	-0.24(-0.26%)
Sep 02, 2022	92.91	94.09	91.19	91.62	173,693	-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.