Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	113.69	117.47	111.54	117.38	126,022	+3.69(+3.24%)
Nov 29, 2022	114.15	114.61	113.69	113.69	61,367	-0.86(-0.75%)
Nov 28, 2022	116.49	117.29	114.51	114.55	51,048	-3.28(-2.79%)
Nov 25, 2022	117.68	118.29	116.98	117.84	24,499	+0.99(+0.84%)
Nov 23, 2022	116.58	118.58	116.49	116.85	53,117	-0.05(-0.04%)
Nov 22, 2022	117.29	117.76	116.14	116.90	129,860	+0.31(+0.26%)
Nov 21, 2022	116.16	117.23	116.07	116.59	228,573	-0.20(-0.17%)
Nov 18, 2022	121.21	121.24	116.79	116.79	133,058	-1.98(-1.67%)
Nov 17, 2022	118.13	119.08	116.19	118.77	171,036	-0.60(-0.50%)
Nov 16, 2022	120.81	121.33	118.59	119.37	105,358	-2.19(-1.80%)
Nov 15, 2022	121.43	125.84	119.40	121.56	153,664	+1.58(+1.31%)
Nov 14, 2022	118.30	121.43	118.30	119.98	63,330	+0.44(+0.37%)
Nov 11, 2022	120.57	122.22	119.14	119.54	75,713	-1.60(-1.32%)
Nov 10, 2022	118.94	122.32	118.28	121.14	101,443	+5.48(+4.74%)
Nov 09, 2022	117.55	118.31	114.99	115.66	78,111	-2.74(-2.31%)
Nov 08, 2022	120.24	120.60	116.98	118.40	81,410	-0.89(-0.74%)
Nov 07, 2022	118.78	120.24	118.20	119.28	77,666	+0.14(+0.12%)
Nov 04, 2022	118.28	120.08	115.38	119.15	174,290	+2.41(+2.06%)
Nov 03, 2022	109.33	116.94	107.94	116.74	236,316	+7.56(+6.92%)
Nov 02, 2022	110.38		108.17	109.18	125,276	-1.52(-1.37%)
Nov 01, 2022	108.20	110.89	105.86	110.70	291,594	+5.73(+5.46%)
Oct 31, 2022	104.44	106.35	103.73	104.97	189,413	-0.85(-0.80%)
Oct 28, 2022	103.19	106.67	102.70	105.82	179,057	+3.82(+3.75%)
Oct 27, 2022	100.64	102.64	99.72	102.00	161,508	+2.91(+2.93%)
Oct 26, 2022	97.72	99.57	95.66	99.09	99,469	+2.49(+2.58%)
Oct 25, 2022	92.26	97.08	92.26	96.60	59,272	+3.19(+3.42%)
Oct 24, 2022	97.86	97.86	92.71	93.40	137,861	-3.60(-3.71%)
Oct 21, 2022	94.46	97.64	93.85	97.00	107,304	+3.51(+3.75%)
Oct 20, 2022	94.49	95.22	92.42	93.49	117,671	-1.58(-1.66%)
Oct 19, 2022	93.19	96.44	93.19	95.07	176,448	+1.26(+1.34%)
Oct 18, 2022	92.47	94.35	92.26	93.81	80,562	+3.43(+3.80%)
Oct 17, 2022	88.85	90.74	88.85	90.38	65,101	+3.09(+3.55%)
Oct 14, 2022	90.07	90.40	86.95	87.28	48,150	-2.21(-2.47%)
Oct 13, 2022	85.00	89.82	84.48	89.49	55,769	+3.47(+4.03%)
Oct 12, 2022	88.31	88.31	86.02	86.02	33,677	-1.96(-2.23%)
Oct 11, 2022	86.76	89.50	86.67	87.98	80,153	+0.44(+0.51%)
Oct 10, 2022	86.93	88.27	86.30	87.54	36,941	+1.09(+1.27%)
Oct 07, 2022	89.32	89.32	86.03	86.44	62,056	-3.34(-3.72%)
Oct 06, 2022	89.40	90.93	89.09	89.78	67,073	+0.16(+0.18%)
Oct 05, 2022	88.34	90.23	88.34	89.63	60,072	-0.10(-0.11%)
Oct 04, 2022	87.61	89.78	87.61	89.72	54,145	+3.71(+4.31%)
Oct 03, 2022	84.94	87.25	84.94	86.02	51,057	+2.26(+2.69%)
Sep 30, 2022	83.68	85.76	83.19	83.76	100,674	+0.00(+0.00%)
Sep 29, 2022	84.28	84.28	82.49	83.76	65,421	-1.58(-1.85%)
Sep 28, 2022	83.47	86.14	83.05	85.34	85,105	+1.19(+1.42%)
Sep 27, 2022	85.73	86.14	83.37	84.15	51,388	-0.63(-0.74%)
Sep 26, 2022	84.82	86.22	84.44	84.78	74,911	-0.44(-0.52%)
Sep 23, 2022	86.15	86.15	84.03	85.22	68,611	-1.85(-2.13%)
Sep 22, 2022	89.17	89.17	86.80	87.07	77,931	-2.02(-2.27%)
Sep 21, 2022	91.59	91.93	88.85	89.09	75,592	-1.51(-1.66%)
Sep 20, 2022	89.90	90.74	88.88	90.60	92,223	-0.29(-0.31%)
Sep 19, 2022	87.45	91.20	87.28	90.89	77,472	+2.29(+2.58%)
Sep 16, 2022	87.59	88.60	86.20	88.60	200,398	-0.61(-0.68%)
Sep 15, 2022	88.35	89.42	87.89	89.21	111,528	+0.26(+0.29%)
Sep 14, 2022	88.66	88.99	86.84	88.96	116,773	+0.03(+0.03%)
Sep 13, 2022	89.23	90.09	88.02	88.93	96,151	-2.59(-2.83%)
Sep 12, 2022	90.94	91.54	89.89	91.52	50,303	+1.31(+1.45%)
Sep 09, 2022	90.04	90.71	89.31	90.21	44,613	+0.88(+0.98%)
Sep 08, 2022	87.95	89.34	87.53	89.33	81,013	+0.01(+0.01%)
Sep 07, 2022	86.85	89.32	86.19	89.32	126,003	+2.04(+2.34%)
Sep 06, 2022	88.38	87.41	84.76	87.28	99,097	-0.20(-0.23%)
Sep 02, 2022	89.46	89.72	86.58	87.48	33,118	-0.72(-0.82%)

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.