Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	63.55	65.44	63.36	65.31	8,711,587	+1.51(+2.36%)
Nov 29, 2022	63.57	63.88	63.36	63.80	3,802,896	-0.10(-0.15%)
Nov 28, 2022	64.41	64.71	63.82	63.90	3,887,504	-0.52(-0.81%)
Nov 25, 2022	64.40	64.55	64.22	64.42	2,290,085	+0.02(+0.03%)
Nov 23, 2022	64.05	64.43	63.89	64.40	3,349,757	+0.35(+0.54%)
Nov 22, 2022	64.00	64.13	63.57	64.05	4,221,575	+0.44(+0.70%)
Nov 21, 2022	63.08	63.72	62.83	63.61	6,029,831	+0.83(+1.32%)
Nov 18, 2022	62.46	62.88	62.12	62.78	5,148,391	+0.52(+0.84%)
Nov 17, 2022	62.12	62.43	61.83	62.26	5,334,114	-0.53(-0.85%)
Nov 16, 2022	62.78	63.32	62.48	62.79	4,877,049	+0.34(+0.54%)
Nov 15, 2022	62.59	62.78	61.99	62.45	6,139,784	+0.53(+0.86%)
Nov 14, 2022	62.79	63.10	61.88	61.92	6,077,308	-0.68(-1.08%)
Nov 11, 2022	62.84	62.97	61.78	62.60	6,609,468	-0.17(-0.28%)
Nov 10, 2022	62.56	62.95	61.31	62.77	8,904,523	+1.54(+2.51%)
Nov 09, 2022	61.68	62.12	61.15	61.23	5,780,673	-0.51(-0.83%)
Nov 08, 2022	62.02	62.50	60.83	61.75	7,010,621	-0.45(-0.73%)
Nov 07, 2022	61.24	62.32	61.21	62.20	6,708,317	+1.13(+1.85%)
Nov 04, 2022	60.19	61.13	60.01	61.07	7,771,771	+1.18(+1.97%)
Nov 03, 2022	59.98	60.51	59.74	59.89	8,447,243	-0.56(-0.93%)
Nov 02, 2022	62.74			60.45	11,895,878	+0.69(+1.15%)
Nov 01, 2022	59.47	60.16	59.45	59.77	8,806,854	+0.38(+0.63%)
Oct 31, 2022	59.15	59.88	58.58	59.39	7,081,538	-0.21(-0.36%)
Oct 28, 2022	58.60	59.71	58.36	59.60	6,484,422	+1.34(+2.30%)
Oct 27, 2022	57.96	58.63	57.71	58.26	7,813,343	+0.40(+0.68%)
Oct 26, 2022	57.80	58.48	57.28	57.86	6,855,881	+0.57(+0.99%)
Oct 25, 2022	56.83	57.36	56.52	57.29	7,329,817	+0.55(+0.97%)
Oct 24, 2022	56.19	56.78	55.83	56.74	6,716,297	+1.34(+2.42%)
Oct 21, 2022	54.65	55.48	54.46	55.40	10,062,345	+0.42(+0.77%)
Oct 20, 2022	55.79	55.90	54.86	54.97	5,924,848	-0.76(-1.37%)
Oct 19, 2022	56.22	56.60	55.42	55.74	4,781,589	-0.63(-1.11%)
Oct 18, 2022	56.14	56.70	55.82	56.36	6,583,472	+0.88(+1.58%)
Oct 17, 2022	55.65	55.99	55.39	55.49	7,599,273	+0.48(+0.88%)
Oct 14, 2022	56.23	56.34	54.91	55.00	8,201,030	-0.71(-1.28%)
Oct 13, 2022	54.19	56.06	53.97	55.72	10,352,302	+0.82(+1.50%)
Oct 12, 2022	55.00	55.58	54.68	54.90	8,571,818	+0.53(+0.98%)
Oct 11, 2022	53.64	54.82	53.49	54.37	8,257,123	+0.64(+1.19%)
Oct 10, 2022	53.65	53.95	53.10	53.73	7,189,232	+0.35(+0.65%)
Oct 07, 2022	53.95	54.05	53.08	53.38	6,991,128	-0.72(-1.34%)
Oct 06, 2022	55.07	55.38	53.90	54.10	6,283,517	-1.19(-2.15%)
Oct 05, 2022	55.25	55.68	54.59	55.29	5,073,625	-0.28(-0.50%)
Oct 04, 2022	54.91	55.95	54.81	55.57	11,679,234	+1.14(+2.09%)
Oct 03, 2022	53.36	54.63	52.98	54.43	12,604,909	+1.47(+2.77%)
Sep 30, 2022	54.57	54.77	52.86	52.96	15,167,591	-1.78(-3.25%)
Sep 29, 2022	55.66	55.74	54.37	54.74	7,594,830	-1.05(-1.88%)
Sep 28, 2022	55.65	56.09	54.95	55.79	6,526,656	+0.54(+0.97%)
Sep 27, 2022	56.32	56.74	54.99	55.25	7,727,765	-0.74(-1.32%)
Sep 26, 2022	56.41	56.73	55.75	55.99	7,503,329	-0.58(-1.02%)
Sep 23, 2022	57.13	57.33	55.90	56.57	6,404,259	-0.82(-1.42%)
Sep 22, 2022	57.45	57.90	57.09	57.38	7,301,057	+0.05(+0.08%)
Sep 21, 2022	57.52	58.58	57.33	57.33	9,246,807	+0.00(+0.00%)
Sep 20, 2022	57.61	57.80	56.86	57.33	6,560,360	-0.60(-1.04%)
Sep 19, 2022	57.86	58.02	57.43	57.94	8,110,558	+0.08(+0.13%)
Sep 16, 2022	57.08	57.95	56.98	57.86	12,426,242	+0.70(+1.23%)
Sep 15, 2022	57.66	57.81	56.91	57.16	6,907,947	-0.64(-1.11%)
Sep 14, 2022	57.69	58.03	57.50	57.81	6,819,309	+0.35(+0.60%)
Sep 13, 2022	58.56	58.79	57.21	57.46	9,017,481	-1.94(-3.26%)
Sep 12, 2022	59.13	59.92	58.96	59.40	6,135,196	+0.55(+0.93%)
Sep 09, 2022	58.85	59.25	58.47	58.85	6,608,474	+0.36(+0.62%)
Sep 08, 2022	58.54	58.77	57.67	58.49	5,841,620	-0.45(-0.77%)
Sep 07, 2022	57.62	59.02	57.40	58.94	8,626,948	+1.36(+2.37%)
Sep 06, 2022	58.40	58.40	57.34	57.57	9,281,946	-0.70(-1.20%)
Sep 02, 2022	59.53	59.93	57.94	58.28	6,526,506	-1.19(-2.00%)

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.