Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	90.59	91.94	89.52	91.88	72,666	+1.36(+1.51%)
Nov 29, 2022	90.09	90.64	89.62	90.52	27,810	+0.48(+0.53%)
Nov 28, 2022	90.94	91.18	89.89	90.04	60,350	-1.24(-1.35%)
Nov 25, 2022	90.88	91.29	90.88	91.28	40,428	+0.64(+0.71%)
Nov 23, 2022	90.48	90.74	90.29	90.63	59,621	+0.27(+0.30%)
Nov 22, 2022	90.03	90.54	89.96	90.36	155,581	+0.79(+0.88%)
Nov 21, 2022	89.15	89.64	89.02	89.57	52,199	+0.39(+0.44%)
Nov 18, 2022	89.37	89.65	88.53	89.18	23,750	+0.77(+0.87%)
Nov 17, 2022	87.84	88.49	87.16	88.41	29,774	+0.21(+0.24%)
Nov 16, 2022	87.84	88.48	87.61	88.20	53,183	+0.35(+0.40%)
Nov 15, 2022	88.05	88.37	87.05	87.85	217,721	+0.40(+0.46%)
Nov 14, 2022	88.54	88.89	87.37	87.45	155,880	-0.99(-1.12%)
Nov 11, 2022	89.86	90.07	87.94	88.44	69,403	-0.94(-1.06%)
Nov 10, 2022	89.38	89.52	88.57	89.39	65,698	+2.18(+2.50%)
Nov 09, 2022	88.41	88.66	87.06	87.21	86,048	-1.24(-1.40%)
Nov 08, 2022	88.48	88.92	87.56	88.44	67,566	+0.14(+0.15%)
Nov 07, 2022	88.24	88.45	87.39	88.31	885,565	+0.61(+0.70%)
Nov 04, 2022	87.85	88.25	86.66	87.69	83,454	+0.88(+1.01%)
Nov 03, 2022	86.67	87.49	85.81	86.82	115,750	-0.74(-0.85%)
Nov 02, 2022	88.50		87.48	87.56	113,355	-0.95(-1.08%)
Nov 01, 2022	88.85	88.95	88.34	88.51	429,885	-0.05(-0.05%)
Oct 31, 2022	87.96	88.71	87.93	88.56	56,786	+0.29(+0.33%)
Oct 28, 2022	85.64	88.34	85.60	88.27	55,979	+3.20(+3.77%)
Oct 27, 2022	84.86	86.08	84.86	85.06	147,652	+0.82(+0.97%)
Oct 26, 2022	84.47	85.00	84.21	84.25	26,391	+0.14(+0.16%)
Oct 25, 2022	84.12	84.20	83.18	84.11	64,277	-0.36(-0.43%)
Oct 24, 2022	83.37	84.71	83.37	84.47	23,730	+1.59(+1.92%)
Oct 21, 2022	80.82	82.94	80.82	82.88	14,575	+1.77(+2.18%)
Oct 20, 2022	82.36	82.53	80.72	81.11	51,504	-2.14(-2.57%)
Oct 19, 2022	82.63	83.89	82.63	83.25	34,184	+0.09(+0.11%)
Oct 18, 2022	83.76	83.76	82.45	83.16	143,625	+1.11(+1.35%)
Oct 17, 2022	81.70	82.45	81.57	82.05	60,486	+1.46(+1.81%)
Oct 14, 2022	82.91	83.33	80.50	80.59	18,042	-1.75(-2.13%)
Oct 13, 2022	78.20	82.59	77.99	82.35	27,495	+2.79(+3.51%)
Oct 12, 2022	80.28	80.59	79.55	79.55	37,104	-0.60(-0.75%)
Oct 11, 2022	79.87	81.12	79.87	80.15	18,453	+0.08(+0.10%)
Oct 10, 2022	79.99	80.35	79.78	80.08	13,822	+0.43(+0.54%)
Oct 07, 2022	80.40	80.40	79.54	79.65	449,434	-1.30(-1.60%)
Oct 06, 2022	81.16	81.50	80.72	80.94	47,247	-0.68(-0.84%)
Oct 05, 2022	81.15	81.97	81.15	81.63	34,091	-0.43(-0.52%)
Oct 04, 2022	79.96	82.10	79.96	82.05	27,726	+2.88(+3.63%)
Oct 03, 2022	77.53	79.44	77.53	79.18	33,149	+2.17(+2.81%)
Sep 30, 2022	77.59	78.38	76.88	77.01	20,794	-0.58(-0.75%)
Sep 29, 2022	77.14	77.69	76.34	77.60	51,708	-0.14(-0.18%)
Sep 28, 2022	76.86	78.18	76.53	77.73	292,875	+1.07(+1.40%)
Sep 27, 2022	76.76	76.95	75.93	76.66	29,533	+0.50(+0.65%)
Sep 26, 2022	77.37	77.40	75.89	76.16	44,035	-1.72(-2.21%)
Sep 23, 2022	78.44	78.44	77.14	77.88	23,817	-1.15(-1.46%)
Sep 22, 2022	79.96	79.96	78.86	79.03	14,999	-0.84(-1.05%)
Sep 21, 2022	81.90	81.90	79.88	79.88	17,511	-1.59(-1.95%)
Sep 20, 2022	81.89	82.08	80.60	81.46	15,534	-1.24(-1.50%)
Sep 19, 2022	80.77	82.71	80.77	82.70	13,461	+1.24(+1.52%)
Sep 16, 2022	81.50	81.79	81.20	81.46	13,763	-0.89(-1.08%)
Sep 15, 2022	82.22	82.93	81.98	82.36	8,019	+0.06(+0.07%)
Sep 14, 2022	82.72	82.72	81.73	82.30	29,911	+0.02(+0.02%)
Sep 13, 2022	83.10	83.38	82.21	82.28	15,338	-2.08(-2.47%)
Sep 12, 2022	84.04	84.71	83.85	84.36	32,697	+0.76(+0.90%)
Sep 09, 2022	83.45	83.91	83.39	83.60	17,915	+0.42(+0.50%)
Sep 08, 2022	82.02	83.24	82.02	83.19	12,584	+0.88(+1.07%)
Sep 07, 2022	80.50	82.36	80.50	82.31	84,665	+1.71(+2.13%)
Sep 06, 2022	80.46	81.10	80.34	80.59	13,416	-0.17(-0.22%)
Sep 02, 2022	82.07	82.52	80.53	80.77	19,288	-0.29(-0.36%)

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.