Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	59.77	60.91	58.54	60.89	10,458,041	+1.07(+1.78%)
Nov 29, 2022	59.43	60.04	59.33	59.82	4,450,551	+0.36(+0.60%)
Nov 28, 2022	60.32	60.56	59.21	59.46	5,798,439	-1.36(-2.23%)
Nov 25, 2022	60.55	60.94	60.45	60.82	1,529,381	+0.45(+0.75%)
Nov 23, 2022	60.34	60.66	60.10	60.37	4,121,452	-0.01(-0.02%)
Nov 22, 2022	60.09	60.50	59.94	60.38	5,206,881	+0.65(+1.09%)
Nov 21, 2022	59.34	59.81	59.21	59.73	4,430,607	+0.32(+0.54%)
Nov 18, 2022	59.68	60.07	58.88	59.40	7,378,072	+0.38(+0.64%)
Nov 17, 2022	59.21	59.35	58.61	59.03	10,468,701	-0.89(-1.48%)
Nov 16, 2022	60.76	60.89	59.74	59.91	6,144,934	-0.99(-1.63%)
Nov 15, 2022	61.28	61.91	60.39	60.91	6,895,265	+0.41(+0.67%)
Nov 14, 2022	61.17	61.43	60.48	60.50	5,710,240	-0.87(-1.41%)
Nov 11, 2022	61.80	62.25	61.15	61.37	7,074,910	-0.43(-0.70%)
Nov 10, 2022	60.74	61.96	60.62	61.80	10,202,807	+2.76(+4.67%)
Nov 09, 2022	59.48	59.79	58.93	59.05	5,750,116	-0.92(-1.54%)
Nov 08, 2022	60.19	60.68	59.42	59.97	7,893,615	-0.18(-0.30%)
Nov 07, 2022	60.12	60.52	59.54	60.15	4,957,749	+0.35(+0.58%)
Nov 04, 2022	59.17	59.90	58.82	59.80	8,129,305	+1.38(+2.36%)
Nov 03, 2022	58.34	58.72	57.53	58.42	7,441,737	-0.43(-0.74%)
Nov 02, 2022	60.13		58.78	58.86	11,896,085	-1.53(-2.53%)
Nov 01, 2022	60.77	60.87	60.18	60.39	6,460,434	+0.04(+0.06%)
Oct 31, 2022	59.94	60.70	59.89	60.35	5,696,339	+0.09(+0.16%)
Oct 28, 2022	59.11	60.31	58.89	60.25	7,531,277	+1.45(+2.47%)
Oct 27, 2022	59.43	59.77	58.71	58.80	6,614,822	+0.02(+0.03%)
Oct 26, 2022	59.04	59.51	58.71	58.78	8,133,093	-0.07(-0.11%)
Oct 25, 2022	57.74	59.04	57.61	58.85	6,773,805	+0.84(+1.45%)
Oct 24, 2022	57.55	58.19	57.27	58.01	11,926,723	+0.97(+1.70%)
Oct 21, 2022	56.45	57.27	55.97	57.04	11,412,251	+0.74(+1.31%)
Oct 20, 2022	58.15	58.51	55.92	56.30	14,105,375	-1.99(-3.42%)
Oct 19, 2022	59.01	59.51	57.78	58.29	10,025,875	-1.24(-2.08%)
Oct 18, 2022	60.32	60.58	59.05	59.53	9,266,401	-0.04(-0.06%)
Oct 17, 2022	59.10	59.79	58.80	59.57	9,290,838	+1.52(+2.62%)
Oct 14, 2022	59.26	60.18	57.94	58.05	12,234,631	-0.91(-1.54%)
Oct 13, 2022	55.61	59.19	55.21	58.95	12,765,602	+2.50(+4.43%)
Oct 12, 2022	56.67	57.14	55.93	56.45	6,712,668	-0.12(-0.22%)
Oct 11, 2022	56.48	57.30	56.11	56.57	8,573,667	-0.25(-0.43%)
Oct 10, 2022	57.33	57.57	56.44	56.82	5,375,884	-0.12(-0.22%)
Oct 07, 2022	57.79	57.96	56.66	56.94	7,046,699	-1.33(-2.28%)
Oct 06, 2022	58.37	58.89	57.96	58.27	6,541,837	-0.57(-0.96%)
Oct 05, 2022	58.46	58.99	58.17	58.84	7,049,392	-0.49(-0.83%)
Oct 04, 2022	57.57	59.33	57.44	59.33	9,340,628	+2.49(+4.38%)
Oct 03, 2022	56.19	57.12	55.36	56.84	7,264,088	+1.27(+2.29%)
Sep 30, 2022	55.76	56.79	55.46	55.56	7,958,959	-0.22(-0.39%)
Sep 29, 2022	55.96	56.16	55.10	55.78	8,239,097	-0.92(-1.63%)
Sep 28, 2022	55.89	57.14	55.74	56.71	8,581,454	+0.96(+1.73%)
Sep 27, 2022	56.82	57.20	55.18	55.74	10,938,946	-0.67(-1.19%)
Sep 26, 2022	56.43	57.31	56.14	56.41	7,031,189	-0.49(-0.86%)
Sep 23, 2022	57.14	57.30	56.03	56.90	10,360,824	-0.91(-1.57%)
Sep 22, 2022	59.37	59.41	57.61	57.81	9,858,811	-1.35(-2.28%)
Sep 21, 2022	60.13	60.77	59.14	59.16	9,822,509	-0.71(-1.18%)
Sep 20, 2022	59.71	60.16	59.32	59.87	7,350,695	-0.20(-0.33%)
Sep 19, 2022	58.36	60.23	58.36	60.07	7,028,352	+1.01(+1.71%)
Sep 16, 2022	58.91	59.09	58.22	59.06	8,364,476	-0.54(-0.91%)
Sep 15, 2022	58.76	60.29	58.76	59.60	7,855,268	+0.68(+1.16%)
Sep 14, 2022	58.84	59.13	58.08	58.92	5,476,029	+0.15(+0.26%)
Sep 13, 2022	59.61	59.85	58.49	58.77	8,151,504	-1.92(-3.17%)
Sep 12, 2022	60.21	60.99	60.15	60.69	5,103,280	+0.60(+1.00%)
Sep 09, 2022	59.90	60.36	59.58	60.09	6,367,264	+0.73(+1.23%)
Sep 08, 2022	57.62	59.40	57.41	59.36	7,956,789	+1.25(+2.15%)
Sep 07, 2022	56.74	58.22	56.69	58.11	7,854,470	+1.10(+1.93%)
Sep 06, 2022	58.16	58.45	56.62	57.01	7,740,927	-0.94(-1.62%)
Sep 02, 2022	58.90	59.42	57.59	57.95	7,223,463	-0.43(-0.74%)

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.