Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	107.28	108.00	107.28	107.67	43,398	+0.77(+0.72%)
Nov 29, 2022	106.45	107.69	105.50	106.90	2,631	-0.70(-0.65%)
Nov 28, 2022	110.40	110.40	107.25	107.60	152,968	-1.15(-1.06%)
Nov 25, 2022	108.50	110.01	108.50	108.75	3,434	-0.25(-0.23%)
Nov 23, 2022	108.40	109.75	108.40	109.00	6,310	+1.00(+0.93%)
Nov 22, 2022	108.38	108.38	107.65	108.00	3,297	+0.00(+0.00%)
Nov 21, 2022	107.55	110.00	107.55	108.00	15,931	-0.28(-0.26%)
Nov 18, 2022	109.79	109.79	108.28	108.28	48,084	-1.38(-1.26%)
Nov 17, 2022	110.27	112.00	109.66	109.66	113,673	+1.68(+1.56%)
Nov 16, 2022	111.00	111.00	107.48	107.98	48,768	-0.45(-0.41%)
Nov 15, 2022	109.50	109.50	108.13	108.43	46,308	-0.41(-0.37%)
Nov 14, 2022	109.40	109.69	108.22	108.84	8,320	-0.92(-0.84%)
Nov 11, 2022	107.00	110.16	104.03	109.76	5,442	+3.16(+2.96%)
Nov 10, 2022	102.56	106.64	100.12	106.60	9,566	+9.70(+10.01%)
Nov 09, 2022	96.40	99.04	96.40	96.90	2,709	+0.05(+0.05%)
Nov 08, 2022	95.80	98.80	95.80	96.85	8,596	+1.27(+1.33%)
Nov 07, 2022	95.75	97.05	95.54	95.58	10,276	+1.56(+1.66%)
Nov 04, 2022	94.35	96.15	94.02	94.02	204,227	+1.75(+1.90%)
Nov 03, 2022	92.53	94.35	92.26	92.26	221,820	-2.48(-2.61%)
Nov 02, 2022	95.64	96.23	94.74	94.74	403,871	-1.16(-1.21%)
Nov 01, 2022	96.08	98.12	95.90	95.90	1,287	+0.38(+0.40%)
Oct 31, 2022	94.70	97.41	94.70	95.52	57,993	-1.68(-1.73%)
Oct 28, 2022	95.26	97.97	95.26	97.20	7,870	+0.77(+0.80%)
Oct 27, 2022	96.84	98.85	95.84	96.43	164,056	-1.69(-1.72%)
Oct 26, 2022	96.50	99.00	95.61	98.12	240,462	+1.72(+1.78%)
Oct 25, 2022	95.00	97.57	95.00	96.40	5,041	+5.40(+5.93%)
Oct 24, 2022	91.83	91.83	89.81	91.00	12,695	+3.60(+4.12%)
Oct 21, 2022	88.17	89.42	87.40	87.40	3,473	+0.63(+0.72%)
Oct 20, 2022	86.59	87.90	85.91	86.77	5,432	-0.06(-0.06%)
Oct 19, 2022	86.87	88.50	86.83	86.83	3,941	-1.80(-2.03%)
Oct 18, 2022	89.05	90.15	88.40	88.63	1,970	+2.84(+3.31%)
Oct 17, 2022	87.00	87.00	85.42	85.79	3,489	+0.93(+1.10%)
Oct 14, 2022	86.06	87.29	84.30	84.86	4,552	+0.96(+1.14%)
Oct 13, 2022	78.45	84.69	78.45	83.90	5,794	+1.89(+2.30%)
Oct 12, 2022	83.54	83.54	82.02	82.02	3,777	-0.70(-0.85%)
Oct 11, 2022	82.68	84.10	82.68	82.72	4,557	-1.36(-1.61%)
Oct 10, 2022	82.27	84.08	81.36	84.08	5,634	-0.58(-0.69%)
Oct 07, 2022	84.74	85.44	84.66	84.66	5,740	-1.30(-1.51%)
Oct 06, 2022	85.81	87.11	85.81	85.96	404,468	-0.72(-0.83%)
Oct 05, 2022	85.51	86.68	85.41	86.68	32,981	-0.91(-1.04%)
Oct 04, 2022	85.61	88.00	85.28	87.59	122,555	+3.59(+4.27%)
Oct 03, 2022	83.27	84.00	82.90	84.00	159,265	+2.45(+3.00%)
Sep 30, 2022	81.69	82.10	80.65	81.55	53,853	+1.73(+2.17%)
Sep 29, 2022	78.76	80.70	78.76	79.82	54,729	-1.18(-1.46%)
Sep 28, 2022	78.31	81.00	78.20	81.00	60,426	+3.37(+4.34%)
Sep 27, 2022	79.58	79.58	77.59	77.63	3,656	-0.58(-0.74%)
Sep 26, 2022	78.00	80.94	78.00	78.21	300,925	-0.39(-0.50%)
Sep 23, 2022	77.90	80.00	76.54	78.60	109,631	-2.49(-3.08%)
Sep 22, 2022	80.30	83.14	80.30	81.10	37,464	-0.92(-1.12%)
Sep 21, 2022	81.64	82.02	81.64	82.02	102,453	-0.45(-0.55%)
Sep 20, 2022	81.38	84.60	81.06	82.47	1,718	-1.14(-1.36%)
Sep 19, 2022	81.49	83.66	81.49	83.61	3,453	+1.55(+1.89%)
Sep 16, 2022	82.25	83.80	81.14	82.06	37,436	-2.06(-2.45%)
Sep 15, 2022	85.41	86.29	84.12	84.12	2,009	-1.53(-1.78%)
Sep 14, 2022	84.82	85.65	84.32	85.65	1,920	-0.93(-1.08%)
Sep 13, 2022	86.66	86.66	86.46	86.58	2,318	-2.22(-2.50%)
Sep 12, 2022	87.24	89.56	87.17	88.80	10,564	+2.30(+2.66%)
Sep 09, 2022	87.00	87.00	86.45	86.50	5,683	+0.42(+0.49%)
Sep 08, 2022	83.63	86.08	83.25	86.08	37,814	+2.06(+2.45%)
Sep 07, 2022	84.02	84.02	84.02	84.02	60,555	+0.15(+0.18%)
Sep 06, 2022	84.05	85.64	83.56	83.87	6,833	-1.00(-1.17%)
Sep 02, 2022	84.06	85.49	83.41	84.86	49,770	+2.42(+2.94%)

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.