Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	67.69	68.77	66.70	68.74	3,891,324	+1.02(+1.51%)
Nov 29, 2022	67.48	68.33	67.30	67.71	2,599,324	+0.43(+0.64%)
Nov 28, 2022	68.06	68.63	67.00	67.28	2,790,905	-1.84(-2.67%)
Nov 25, 2022	69.34	69.97	68.96	69.13	1,083,335	-0.54(-0.78%)
Nov 23, 2022	69.02	69.76	68.80	69.67	1,542,987	+0.65(+0.94%)
Nov 22, 2022	68.01	69.06	68.01	69.02	2,187,177	+1.33(+1.96%)
Nov 21, 2022	66.71	68.17	66.46	67.69	2,268,346	+0.38(+0.56%)
Nov 18, 2022	68.12	68.20	66.56	67.31	2,922,240	+0.04(+0.06%)
Nov 17, 2022	66.16	67.30	64.86	67.28	3,680,257	+0.20(+0.30%)
Nov 16, 2022	68.52	68.87	67.02	67.07	2,924,309	-1.49(-2.18%)
Nov 15, 2022	69.14	69.45	67.88	68.57	3,285,154	+0.10(+0.14%)
Nov 14, 2022	68.16	70.09	68.08	68.47	3,355,573	-0.23(-0.34%)
Nov 11, 2022	67.84	69.53	67.29	68.70	4,633,759	+1.13(+1.67%)
Nov 10, 2022	66.83	69.10	66.56	67.58	6,164,027	+2.54(+3.91%)
Nov 09, 2022	64.15	65.47	63.89	65.03	6,174,026	+0.73(+1.13%)
Nov 08, 2022	64.00	66.41	63.04	64.31	8,090,392	+4.40(+7.35%)
Nov 07, 2022	60.21	60.39	59.03	59.90	4,496,261	-0.18(-0.31%)
Nov 04, 2022	59.61	60.81	58.67	60.09	4,908,094	+2.25(+3.89%)
Nov 03, 2022	57.84	59.17	57.57	57.83	5,285,318	-0.90(-1.54%)
Nov 02, 2022	60.46		58.63	58.74	9,141,709	+1.79(+3.13%)
Nov 01, 2022	57.24	57.69	56.15	56.95	4,401,718	+1.46(+2.62%)
Oct 31, 2022	55.65	56.02	55.14	55.50	3,030,054	-0.35(-0.63%)
Oct 28, 2022	55.27	55.96	55.08	55.85	2,283,715	+0.77(+1.39%)
Oct 27, 2022	55.59	55.89	54.64	55.08	2,549,683	-0.31(-0.56%)
Oct 26, 2022	55.77	56.13	55.03	55.39	3,122,674	+0.13(+0.23%)
Oct 25, 2022	54.06	55.28	54.06	55.26	3,914,768	+0.92(+1.70%)
Oct 24, 2022	54.33	54.60	53.40	54.34	2,161,714	+0.42(+0.77%)
Oct 21, 2022	52.17	54.04	52.02	53.92	2,647,315	+1.77(+3.39%)
Oct 20, 2022	52.51	53.61	51.92	52.16	2,253,807	-0.33(-0.63%)
Oct 19, 2022	53.15	53.64	52.27	52.49	2,440,173	-1.04(-1.94%)
Oct 18, 2022	52.99	53.66	52.44	53.53	3,364,774	+1.89(+3.66%)
Oct 17, 2022	51.89	52.64	51.29	51.64	2,795,300	+1.09(+2.15%)
Oct 14, 2022	52.23	52.44	50.41	50.55	2,520,664	-1.17(-2.27%)
Oct 13, 2022	49.17	52.25	48.70	51.72	3,942,296	+1.68(+3.35%)
Oct 12, 2022	50.15	50.56	49.72	50.04	2,377,832	-0.21(-0.42%)
Oct 11, 2022	49.63	51.11	49.08	50.26	2,941,074	+0.07(+0.14%)
Oct 10, 2022	51.19	51.24	49.94	50.19	2,109,631	-0.61(-1.20%)
Oct 07, 2022	50.92	51.64	50.43	50.80	4,150,155	-0.80(-1.54%)
Oct 06, 2022	52.24	52.85	51.50	51.60	2,397,992	-1.24(-2.35%)
Oct 05, 2022	52.28	53.25	51.86	52.84	2,318,889	-0.25(-0.48%)
Oct 04, 2022	51.81	53.16	51.78	53.09	3,545,195	+2.22(+4.37%)
Oct 03, 2022	49.96	51.64	49.58	50.87	4,446,926	+1.97(+4.03%)
Sep 30, 2022	49.01	49.87	48.77	48.90	3,681,031	-0.24(-0.49%)
Sep 29, 2022	49.00	49.23	48.36	49.14	3,489,622	-0.58(-1.17%)
Sep 28, 2022	48.92	49.92	48.48	49.72	2,767,695	+1.13(+2.32%)
Sep 27, 2022	49.04	49.37	48.05	48.60	3,286,152	+0.04(+0.08%)
Sep 26, 2022	48.80	49.92	48.32	48.56	3,131,292	-0.67(-1.36%)
Sep 23, 2022	49.90	50.14	48.38	49.23	3,544,695	-1.70(-3.33%)
Sep 22, 2022	51.85	51.96	50.66	50.93	2,499,152	-0.64(-1.24%)
Sep 21, 2022	53.22	53.31	51.53	51.57	2,482,781	-1.07(-2.03%)
Sep 20, 2022	52.93	53.07	52.09	52.63	2,374,553	-1.05(-1.95%)
Sep 19, 2022	51.96	54.01	51.83	53.68	4,143,608	+1.31(+2.50%)
Sep 16, 2022	52.47	53.39	51.47	52.37	6,471,671	-1.12(-2.09%)
Sep 15, 2022	54.18	54.89	53.28	53.49	2,862,709	-0.66(-1.22%)
Sep 14, 2022	54.87	54.87	53.41	54.15	3,731,846	-0.81(-1.48%)
Sep 13, 2022	55.86	56.54	54.60	54.96	2,992,470	-2.81(-4.87%)
Sep 12, 2022	57.16	58.01	56.81	57.78	4,767,969	+1.13(+1.99%)
Sep 09, 2022	56.46	57.05	56.20	56.65	2,781,793	+0.93(+1.67%)
Sep 08, 2022	53.88	55.77	53.55	55.72	3,206,909	+1.14(+2.08%)
Sep 07, 2022	52.62	54.73	52.38	54.58	3,065,903	+1.95(+3.70%)
Sep 06, 2022	53.62	54.02	52.29	52.63	2,492,110	-0.49(-0.93%)
Sep 02, 2022	54.71	54.71	52.77	53.13	2,387,258	-0.46(-0.85%)

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.