Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	58.99	60.83	58.74	60.76	2,465,923	+1.20(+2.01%)
Nov 29, 2022	58.18	59.61	57.95	59.56	1,646,166	+1.30(+2.24%)
Nov 28, 2022	59.24	59.69	58.07	58.26	1,918,959	-1.26(-2.11%)
Nov 25, 2022	58.97	59.51	58.74	59.51	855,332	+0.96(+1.63%)
Nov 23, 2022	58.75	59.46	58.37	58.56	1,225,727	-0.42(-0.71%)
Nov 22, 2022	59.08	59.18	58.67	58.98	1,597,298	+0.14(+0.24%)
Nov 21, 2022	58.75	59.55	58.40	58.84	2,184,897	-0.11(-0.19%)
Nov 18, 2022	58.67	59.25	58.21	58.95	2,134,453	+1.08(+1.86%)
Nov 17, 2022	57.00	57.88	56.81	57.87	2,317,515	+0.22(+0.37%)
Nov 16, 2022	58.40	59.02	57.61	57.66	2,217,715	-0.70(-1.20%)
Nov 15, 2022	58.66	58.94	57.61	58.36	2,123,717	+0.68(+1.19%)
Nov 14, 2022	58.57	59.24	57.68	57.68	1,688,644	-1.13(-1.93%)
Nov 11, 2022	60.12	60.45	58.40	58.81	2,460,397	-1.11(-1.86%)
Nov 10, 2022	57.75	59.99	57.75	59.92	2,281,545	+4.02(+7.19%)
Nov 09, 2022	56.28	56.53	55.66	55.91	2,535,700	-0.36(-0.63%)
Nov 08, 2022	56.79	56.98	55.91	56.26	1,859,858	-0.12(-0.22%)
Nov 07, 2022	57.84	57.84	55.91	56.38	2,159,171	-1.00(-1.75%)
Nov 04, 2022	57.91	57.91	55.59	57.39	2,439,765	-0.11(-0.20%)
Nov 03, 2022	57.14	58.16	56.26	57.50	1,783,874	-0.44(-0.76%)
Nov 02, 2022	58.92	60.04	57.90	57.94	1,973,739	-1.31(-2.21%)
Nov 01, 2022	59.49	59.81	59.08	59.25	1,708,227	+0.22(+0.36%)
Oct 31, 2022	58.66	59.52	58.40	59.03	2,368,890	-0.10(-0.17%)
Oct 28, 2022	58.00	59.27	57.77	59.14	2,851,922	+0.83(+1.43%)
Oct 27, 2022	60.26	60.36	58.01	58.30	3,092,633	-1.50(-2.51%)
Oct 26, 2022	61.11	62.58	59.25	59.80	4,034,001	-2.22(-3.58%)
Oct 25, 2022	60.43	62.41	60.35	62.02	2,068,200	+1.93(+3.21%)
Oct 24, 2022	60.75	60.96	59.59	60.09	1,665,884	-0.06(-0.09%)
Oct 21, 2022	59.54	60.43	58.85	60.15	1,352,119	+0.56(+0.94%)
Oct 20, 2022	59.98	60.52	59.29	59.59	1,368,407	-0.02(-0.03%)
Oct 19, 2022	60.10	60.59	59.19	59.61	1,571,923	-1.29(-2.12%)
Oct 18, 2022	60.87	61.51	60.33	60.90	1,584,007	+0.78(+1.29%)
Oct 17, 2022	59.10	60.32	58.80	60.12	2,118,650	+2.20(+3.80%)
Oct 14, 2022	60.53	60.87	57.83	57.92	1,938,745	-1.98(-3.30%)
Oct 13, 2022	57.20	60.06	56.91	59.90	2,277,930	+1.83(+3.15%)
Oct 12, 2022	59.08	59.09	57.90	58.07	2,053,857	-0.99(-1.68%)
Oct 11, 2022	57.96	59.41	57.80	59.06	2,478,961	+0.89(+1.53%)
Oct 10, 2022	58.93	59.10	58.09	58.17	2,683,712	-0.40(-0.69%)
Oct 07, 2022	59.95	60.21	58.21	58.58	2,553,120	-1.80(-2.98%)
Oct 06, 2022	61.84	62.29	60.16	60.37	2,218,862	-1.95(-3.13%)
Oct 05, 2022	63.38	63.43	61.48	62.32	1,300,726	-1.83(-2.85%)
Oct 04, 2022	63.88	64.70	63.30	64.15	1,844,248	+0.37(+0.57%)
Oct 03, 2022	63.74	64.19	62.94	63.78	3,329,406	+0.82(+1.29%)
Sep 30, 2022	62.74	63.40	62.32	62.97	2,664,464	+0.94(+1.51%)
Sep 29, 2022	62.64	62.92	61.43	62.03	1,385,736	-1.09(-1.72%)
Sep 28, 2022	62.27	63.39	61.52	63.12	1,946,438	+1.61(+2.62%)
Sep 27, 2022	62.38	63.07	61.45	61.51	1,462,621	-0.58(-0.94%)
Sep 26, 2022	63.80	63.80	61.44	62.09	2,618,460	-1.98(-3.09%)
Sep 23, 2022	63.62	65.68	63.38	64.07	2,123,933	+0.16(+0.26%)
Sep 22, 2022	63.57	64.30	62.86	63.90	1,888,657	+0.14(+0.22%)
Sep 21, 2022	65.38	65.50	63.75	63.76	1,770,617	-1.09(-1.67%)
Sep 20, 2022	66.41	66.51	64.49	64.85	2,292,403	-2.26(-3.36%)
Sep 19, 2022	67.08	67.29	65.78	67.10	1,161,544	-0.76(-1.12%)
Sep 16, 2022	67.80	67.94	66.58	67.86	3,058,074	+0.17(+0.25%)
Sep 15, 2022	69.01	69.01	67.65	67.70	1,021,077	-1.19(-1.72%)
Sep 14, 2022	69.24	69.34	67.88	68.89	2,106,608	-0.72(-1.04%)
Sep 13, 2022	71.10	71.25	69.37	69.61	1,130,446	-2.39(-3.31%)
Sep 12, 2022	71.91	72.33	71.67	72.00	1,442,673	+0.32(+0.44%)
Sep 09, 2022	71.36	72.27	70.89	71.68	1,555,384	+0.41(+0.57%)
Sep 08, 2022	70.45	71.45	70.06	71.27	845,923	+0.49(+0.69%)
Sep 07, 2022	69.52	70.79	69.52	70.78	1,047,149	+1.23(+1.78%)
Sep 06, 2022	68.90	69.75	68.58	69.55	1,298,211	+1.04(+1.52%)
Sep 02, 2022	69.35	69.85	68.32	68.51	1,189,267	-0.37(-0.54%)

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.