Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	106.89	111.22	105.10	111.03	347,962	+5.05(+4.76%)
Nov 29, 2022	106.57	108.24	105.36	105.98	209,489	-0.36(-0.33%)
Nov 28, 2022	106.80	107.85	105.97	106.34	254,650	-1.82(-1.69%)
Nov 25, 2022	107.95	108.48	107.45	108.16	64,222	-1.02(-0.93%)
Nov 23, 2022	108.50	111.79	108.09	109.18	253,352	+0.68(+0.63%)
Nov 22, 2022	106.04	108.62	104.90	108.50	240,627	+2.76(+2.61%)
Nov 21, 2022	106.32	107.62	105.35	105.74	200,436	-2.16(-2.00%)
Nov 18, 2022	109.75	109.75	106.69	107.90	251,406	-0.10(-0.09%)
Nov 17, 2022	105.95	109.20	105.95	108.00	176,792	-0.64(-0.59%)
Nov 16, 2022	109.06	109.72	105.65	108.64	399,554	-3.20(-2.86%)
Nov 15, 2022	110.68	114.44	110.01	111.84	500,706	+4.87(+4.55%)
Nov 14, 2022	108.45	109.92	106.84	106.97	377,734	-2.08(-1.91%)
Nov 11, 2022	105.79	110.41	105.21	109.05	352,751	+3.11(+2.94%)
Nov 10, 2022	104.82	106.12	104.27	105.94	450,184	+6.83(+6.89%)
Nov 09, 2022	99.78	99.78	97.49	99.10	360,914	-2.37(-2.33%)
Nov 08, 2022	104.18	105.30	99.58	101.47	333,677	-1.15(-1.12%)
Nov 07, 2022	99.34	104.14	98.50	102.62	630,552	+3.00(+3.01%)
Nov 04, 2022	97.15	103.19	95.63	99.63	912,316	+10.92(+12.32%)
Nov 03, 2022	91.76	91.76	88.26	88.70	756,711	-4.22(-4.54%)
Nov 02, 2022	95.65		92.42	92.92	591,125	-2.68(-2.81%)
Nov 01, 2022	95.44	96.23	94.59	95.60	636,413	+1.73(+1.84%)
Oct 31, 2022	97.00	97.00	93.67	93.88	491,855	-3.78(-3.87%)
Oct 28, 2022	95.96	98.64	95.88	97.65	185,675	+2.14(+2.24%)
Oct 27, 2022	96.73	98.40	95.36	95.51	312,658	-0.82(-0.85%)
Oct 26, 2022	95.68	99.21	95.16	96.33	287,555	-0.69(-0.71%)
Oct 25, 2022	94.79	97.26	94.79	97.02	510,941	+2.99(+3.18%)
Oct 24, 2022	96.40	96.48	92.92	94.04	359,453	-2.09(-2.17%)
Oct 21, 2022	93.59	97.04	92.57	96.13	365,093	+2.29(+2.44%)
Oct 20, 2022	95.63	96.87	92.50	93.84	291,107	-1.04(-1.09%)
Oct 19, 2022	93.24	95.06	92.86	94.87	257,326	+1.04(+1.10%)
Oct 18, 2022	96.75	97.60	92.51	93.84	471,948	+0.15(+0.16%)
Oct 17, 2022	94.02	95.31	93.08	93.69	501,647	+2.38(+2.60%)
Oct 14, 2022	97.36	97.59	91.20	91.31	521,789	-5.23(-5.41%)
Oct 13, 2022	90.14	97.34	88.15	96.54	409,878	+3.14(+3.36%)
Oct 12, 2022	95.20	95.92	92.80	93.40	348,966	-1.65(-1.73%)
Oct 11, 2022	94.41	96.21	92.86	95.05	319,406	-0.84(-0.87%)
Oct 10, 2022	97.78	97.78	94.43	95.89	245,184	-2.20(-2.24%)
Oct 07, 2022	99.37	99.92	97.64	98.09	277,107	-3.59(-3.53%)
Oct 06, 2022	99.68	102.39	99.68	101.68	411,168	+1.98(+1.99%)
Oct 05, 2022	99.10	100.29	97.64	99.69	273,047	-0.85(-0.84%)
Oct 04, 2022	97.93	101.88	97.93	100.54	405,459	+4.78(+4.99%)
Oct 03, 2022	94.26	96.76	93.30	95.76	465,164	+2.74(+2.95%)
Sep 30, 2022	94.05	95.87	92.79	93.02	399,606	-2.00(-2.11%)
Sep 29, 2022	94.21	95.40	93.51	95.02	310,020	-1.20(-1.25%)
Sep 28, 2022	94.98	97.01	93.95	96.22	409,452	+0.82(+0.86%)
Sep 27, 2022	96.75	97.59	94.17	95.41	282,788	+0.29(+0.30%)
Sep 26, 2022	96.06	98.87	94.96	95.12	431,849	-1.09(-1.14%)
Sep 23, 2022	96.32	96.82	94.31	96.21	401,495	-1.34(-1.37%)
Sep 22, 2022	99.82	100.17	96.53	97.56	431,021	-2.87(-2.86%)
Sep 21, 2022	102.92	104.78	99.96	100.42	679,875	-1.97(-1.92%)
Sep 20, 2022	100.74	103.96	100.09	102.40	488,580	+0.25(+0.24%)
Sep 19, 2022	99.20	103.69	99.20	102.15	604,309	+1.89(+1.89%)
Sep 16, 2022	99.34	100.48	97.37	100.26	1,864,121	+0.22(+0.22%)
Sep 15, 2022	100.78	103.68	99.33	100.04	426,210	-1.94(-1.90%)
Sep 14, 2022	98.89	102.58	97.81	101.98	753,696	+3.89(+3.97%)
Sep 13, 2022	102.79	102.79	97.92	98.09	778,717	-8.90(-8.32%)
Sep 12, 2022	107.15	108.14	105.99	106.99	516,701	+0.72(+0.68%)
Sep 09, 2022	106.01	107.36	104.82	106.27	348,215	+2.14(+2.06%)
Sep 08, 2022	104.55	105.53	102.76	104.12	447,931	-1.54(-1.46%)
Sep 07, 2022	104.01	106.38	103.02	105.67	396,213	+2.60(+2.52%)
Sep 06, 2022	105.27	105.27	101.83	103.07	531,901	-1.72(-1.64%)
Sep 02, 2022	109.17	109.68	103.71	104.79	405,571	-2.27(-2.12%)

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.