Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	63.12	63.96	62.52	63.74	44,191,980	+1.11(+1.77%)
Nov 29, 2022	62.60	62.98	62.47	62.63	18,603,708	+0.18(+0.29%)
Nov 28, 2022	62.95	63.21	62.41	62.45	19,605,778	-0.82(-1.29%)
Nov 25, 2022	63.02	63.40	63.02	63.27	11,514,214	+0.32(+0.51%)
Nov 23, 2022	62.37	63.04	62.37	62.94	14,117,740	+0.68(+1.10%)
Nov 22, 2022	61.79	62.28	61.69	62.26	15,478,129	+0.85(+1.39%)
Nov 21, 2022	61.35	61.52	61.13	61.40	23,037,502	-0.47(-0.75%)
Nov 18, 2022	62.03	62.04	61.66	61.87	19,408,430	+0.12(+0.20%)
Nov 17, 2022	60.99	61.78	60.97	61.75	22,399,034	-0.03(-0.05%)
Nov 16, 2022	62.01	62.11	61.59	61.77	23,935,710	-0.14(-0.23%)
Nov 15, 2022	62.51	62.61	61.35	61.92	36,810,208	+0.41(+0.66%)
Nov 14, 2022	61.66	62.05	61.51	61.51	22,745,396	-0.66(-1.05%)
Nov 11, 2022	61.50	62.25	61.26	62.16	25,347,720	+1.22(+1.99%)
Nov 10, 2022	60.07	60.95	59.75	60.95	31,212,674	+3.24(+5.61%)
Nov 09, 2022	58.12	58.53	57.70	57.71	23,607,344	-0.82(-1.40%)
Nov 08, 2022	58.27	58.88	58.13	58.53	20,937,216	+0.66(+1.13%)
Nov 07, 2022	57.90	58.13	57.65	57.87	20,959,562	+0.18(+0.31%)
Nov 04, 2022	57.14	57.76	56.78	57.69	35,546,404	+2.22(+4.01%)
Nov 03, 2022	55.18	55.73	55.14	55.47	24,855,910	-0.47(-0.85%)
Nov 02, 2022	56.86		55.94	55.94	32,316,870	-0.83(-1.46%)
Nov 01, 2022	57.45	57.47	56.52	56.77	44,950,940	+0.45(+0.79%)
Oct 31, 2022	56.22	56.45	56.13	56.32	28,466,156	-0.53(-0.94%)
Oct 28, 2022	56.21	56.86	56.10	56.86	20,255,552	+0.56(+1.00%)
Oct 27, 2022	56.63	57.05	56.27	56.29	21,428,668	-0.53(-0.94%)
Oct 26, 2022	56.28	57.22	56.26	56.83	28,532,348	+0.53(+0.94%)
Oct 25, 2022	55.48	56.34	55.47	56.29	22,727,768	+1.22(+2.21%)
Oct 24, 2022	54.87	55.32	54.59	55.08	21,405,516	+0.01(+0.02%)
Oct 21, 2022	53.60	55.09	53.38	55.07	39,764,196	+0.98(+1.81%)
Oct 20, 2022	54.26	54.89	53.97	54.09	27,367,904	-0.12(-0.23%)
Oct 19, 2022	54.38	54.60	53.85	54.22	24,175,638	-0.67(-1.23%)
Oct 18, 2022	55.31	55.36	54.49	54.89	28,301,848	+0.39(+0.71%)
Oct 17, 2022	54.35	54.75	54.34	54.50	34,537,664	+1.31(+2.46%)
Oct 14, 2022	54.34	54.51	53.13	53.19	29,638,444	-0.81(-1.49%)
Oct 13, 2022	51.98	54.24	51.86	54.00	50,555,972	+1.09(+2.06%)
Oct 12, 2022	52.93	53.22	52.75	52.90	25,789,544	-0.17(-0.32%)
Oct 11, 2022	53.31	53.93	52.90	53.08	27,986,454	-0.59(-1.10%)
Oct 10, 2022	53.94	54.00	53.35	53.66	27,915,930	-0.30(-0.56%)
Oct 07, 2022	54.59	54.65	53.79	53.97	23,377,154	-0.87(-1.59%)
Oct 06, 2022	55.16	55.44	54.78	54.84	30,189,048	-0.98(-1.75%)
Oct 05, 2022	55.48	56.13	55.16	55.82	30,064,694	-0.60(-1.06%)
Oct 04, 2022	55.68	56.50	55.66	56.42	34,202,552	+2.17(+4.01%)
Oct 03, 2022	53.74	54.47	53.52	54.24	39,437,576	+1.05(+1.98%)
Sep 30, 2022	53.14	53.84	53.08	53.19	40,570,588	-0.19(-0.36%)
Sep 29, 2022	53.19	53.41	52.64	53.38	32,613,884	-0.64(-1.18%)
Sep 28, 2022	52.72	54.16	52.56	54.02	36,978,052	+1.27(+2.41%)
Sep 27, 2022	53.36	53.65	52.44	52.74	40,797,164	-0.36(-0.68%)
Sep 26, 2022	53.35	53.84	52.82	53.10	44,951,076	-0.80(-1.48%)
Sep 23, 2022	54.41	54.46	53.47	53.90	35,759,688	-1.78(-3.19%)
Sep 22, 2022	56.06	56.17	55.41	55.68	26,747,930	-0.16(-0.29%)
Sep 21, 2022	56.53	57.02	55.79	55.84	23,878,782	-0.74(-1.31%)
Sep 20, 2022	56.76	56.88	56.25	56.58	24,672,022	-0.98(-1.70%)
Sep 19, 2022	56.70	57.60	56.69	57.56	20,660,326	+0.20(+0.35%)
Sep 16, 2022	57.21	57.57	57.04	57.36	33,606,616	-0.35(-0.61%)
Sep 15, 2022	57.80	58.30	57.61	57.71	24,411,152	-0.51(-0.88%)
Sep 14, 2022	58.21	58.47	57.88	58.22	20,063,256	+0.19(+0.33%)
Sep 13, 2022	59.00	59.33	57.99	58.03	27,919,360	-2.09(-3.47%)
Sep 12, 2022	60.04	60.38	59.97	60.12	23,523,136	+0.83(+1.39%)
Sep 09, 2022	58.93	59.35	58.90	59.30	23,856,442	+1.47(+2.55%)
Sep 08, 2022	57.14	57.90	57.04	57.82	18,527,480	+0.04(+0.07%)
Sep 07, 2022	56.83	57.80	56.81	57.79	22,417,480	+0.50(+0.88%)
Sep 06, 2022	57.70	57.82	57.08	57.28	23,021,634	-0.14(-0.25%)
Sep 02, 2022	58.30	58.72	57.24	57.42	29,731,194	-0.38(-0.66%)

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.