Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	68.63	72.06	68.16	71.80	1,619,821	+3.28(+4.79%)
Nov 29, 2022	68.73	69.36	67.96	68.52	868,354	-0.20(-0.29%)
Nov 28, 2022	69.53	69.71	68.63	68.72	818,928	-1.53(-2.18%)
Nov 25, 2022	69.79	70.46	69.72	70.25	266,157	+0.18(+0.26%)
Nov 23, 2022	70.42	71.41	69.92	70.07	834,507	-0.32(-0.45%)
Nov 22, 2022	69.39	70.48	68.84	70.39	1,431,013	+1.54(+2.24%)
Nov 21, 2022	68.54	69.39	68.13	68.85	1,439,005	-0.15(-0.22%)
Nov 18, 2022	68.17	69.11	67.50	69.00	1,191,165	+1.77(+2.63%)
Nov 17, 2022	65.40	67.80	64.95	67.23	1,238,874	+0.92(+1.38%)
Nov 16, 2022	66.33	66.78	65.86	66.31	1,253,285	-0.64(-0.95%)
Nov 15, 2022	67.30	68.39	66.53	66.95	1,160,629	+0.81(+1.22%)
Nov 14, 2022	65.33	67.85	65.18	66.14	1,528,052	+0.46(+0.70%)
Nov 11, 2022	64.55	66.66	64.51	65.69	1,998,991	+1.72(+2.69%)
Nov 10, 2022	64.75	64.93	63.09	63.97	2,322,837	+1.97(+3.17%)
Nov 09, 2022	62.49	63.58	61.86	62.00	1,284,132	-1.13(-1.79%)
Nov 08, 2022	62.70	64.05	62.44	63.13	1,112,772	+0.82(+1.32%)
Nov 07, 2022	63.59	63.59	61.29	62.31	1,373,617	-1.25(-1.97%)
Nov 04, 2022	64.17	65.66	63.04	63.56	1,063,628	+0.93(+1.49%)
Nov 03, 2022	62.16	63.30	61.24	62.63	879,315	-0.63(-0.99%)
Nov 02, 2022	64.89		63.19	63.25	1,274,246	-2.36(-3.60%)
Nov 01, 2022	64.57	65.87	64.40	65.62	1,329,123	+1.79(+2.80%)
Oct 31, 2022	64.35	64.86	63.72	63.83	1,004,502	-1.09(-1.68%)
Oct 28, 2022	63.84	65.75	63.46	64.92	1,211,244	+1.36(+2.14%)
Oct 27, 2022	64.70	65.18	63.31	63.56	1,027,905	-0.16(-0.25%)
Oct 26, 2022	63.94	64.72	63.71	63.72	1,241,803	-0.57(-0.88%)
Oct 25, 2022	62.29	64.56	62.22	64.29	1,214,169	+1.82(+2.91%)
Oct 24, 2022	62.31	62.86	61.55	62.47	924,060	+0.34(+0.54%)
Oct 21, 2022	59.38	62.35	59.25	62.13	1,148,446	+2.81(+4.74%)
Oct 20, 2022	59.61	61.16	59.21	59.32	811,762	-0.07(-0.12%)
Oct 19, 2022	59.81	60.37	58.56	59.39	1,037,396	-1.01(-1.68%)
Oct 18, 2022	61.59	62.39	59.93	60.40	1,152,437	+0.05(+0.08%)
Oct 17, 2022	59.90	60.82	59.69	60.35	1,173,454	+1.82(+3.11%)
Oct 14, 2022	59.00	59.84	57.83	58.53	1,325,581	-0.31(-0.52%)
Oct 13, 2022	55.46	59.29	55.00	58.84	1,046,730	+2.10(+3.69%)
Oct 12, 2022	57.80	57.95	56.54	56.75	1,294,755	-0.74(-1.28%)
Oct 11, 2022	58.57	59.07	57.35	57.48	1,763,011	-1.46(-2.48%)
Oct 10, 2022	59.90	60.14	57.94	58.94	1,141,007	-0.86(-1.45%)
Oct 07, 2022	60.46	60.64	59.11	59.81	972,271	-1.47(-2.40%)
Oct 06, 2022	61.51	62.12	61.13	61.28	1,261,876	-0.65(-1.04%)
Oct 05, 2022	60.19	62.00	59.86	61.92	1,461,065	+1.08(+1.78%)
Oct 04, 2022	59.49	60.90	59.45	60.84	935,032	+2.44(+4.18%)
Oct 03, 2022	58.29	58.90	57.33	58.39	1,320,426	+1.06(+1.85%)
Sep 30, 2022	58.36	59.77	57.20	57.33	1,246,007	-1.40(-2.38%)
Sep 29, 2022	58.77	59.13	58.03	58.73	1,240,439	-0.99(-1.66%)
Sep 28, 2022	56.63	59.94	56.68	59.73	1,466,929	+2.68(+4.70%)
Sep 27, 2022	58.10	58.45	56.31	57.04	2,281,057	+1.25(+2.24%)
Sep 26, 2022	55.59	57.00	55.22	55.79	1,411,071	-0.08(-0.14%)
Sep 23, 2022	56.32	57.05	54.90	55.87	1,443,601	-1.31(-2.29%)
Sep 22, 2022	58.62	58.64	56.99	57.18	1,136,971	-1.33(-2.28%)
Sep 21, 2022	59.54	60.75	58.48	58.51	1,011,667	-0.10(-0.17%)
Sep 20, 2022	58.78	58.85	57.82	58.61	753,686	-0.59(-0.99%)
Sep 19, 2022	57.52	59.28	57.41	59.20	1,097,559	+1.18(+2.04%)
Sep 16, 2022	57.87	58.21	57.19	58.02	2,377,102	-0.63(-1.07%)
Sep 15, 2022	58.92	59.67	58.36	58.64	892,906	-0.04(-0.07%)
Sep 14, 2022	58.68	58.77	57.39	58.68	1,074,037	-0.03(-0.05%)
Sep 13, 2022	58.90	59.60	58.48	58.71	851,128	-2.34(-3.84%)
Sep 12, 2022	61.03	61.18	60.08	61.06	994,288	+0.73(+1.20%)
Sep 09, 2022	59.00	60.48	58.68	60.33	696,469	+1.73(+2.95%)
Sep 08, 2022	57.05	58.68	56.48	58.60	964,601	+0.92(+1.60%)
Sep 07, 2022	56.52	57.85	55.65	57.68	1,602,332	+0.88(+1.56%)
Sep 06, 2022	57.62	57.70	56.25	56.80	755,877	-0.64(-1.11%)
Sep 02, 2022	58.78	59.34	57.13	57.43	934,050	-0.48(-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.