Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.08	61.40	59.61	61.40	19,218	+1.39(+2.31%)
Nov 29, 2022	59.92	60.09	59.75	60.01	27,749	+0.14(+0.23%)
Nov 28, 2022	60.29	60.46	59.82	59.87	106,691	-0.95(-1.56%)
Nov 25, 2022	60.71	60.87	60.65	60.82	40,900	+0.13(+0.21%)
Nov 23, 2022	60.42	60.73	60.35	60.69	50,209	+0.12(+0.20%)
Nov 22, 2022	60.11	60.58	60.07	60.57	97,322	+0.77(+1.29%)
Nov 21, 2022	59.46	59.87	59.44	59.80	28,547	+0.05(+0.08%)
Nov 18, 2022	59.59	59.80	59.37	59.75	26,582	+0.49(+0.83%)
Nov 17, 2022	58.71	59.29	58.68	59.26	34,753	-0.09(-0.15%)
Nov 16, 2022	59.45	59.65	59.26	59.35	24,573	-0.30(-0.50%)
Nov 15, 2022	59.93	60.09	59.10	59.64	71,605	+0.31(+0.52%)
Nov 14, 2022	59.63	60.02	59.31	59.34	34,399	-0.40(-0.68%)
Nov 11, 2022	59.70	59.83	59.25	59.74	120,314	+0.25(+0.42%)
Nov 10, 2022	58.77	59.49	58.58	59.49	46,888	+2.15(+3.75%)
Nov 09, 2022	58.15	58.28	57.27	57.34	33,167	-1.10(-1.88%)
Nov 08, 2022	58.15	58.68	57.88	58.44	54,303	+0.40(+0.68%)
Nov 07, 2022	57.68	58.11	57.57	58.05	89,751	+0.47(+0.82%)
Nov 04, 2022	57.53	57.70	56.82	57.57	70,669	+0.82(+1.44%)
Nov 03, 2022	56.47	57.01	56.24	56.75	25,873	-0.20(-0.36%)
Nov 02, 2022	57.93	58.41	56.94	56.96	49,380	-1.14(-1.96%)
Nov 01, 2022	58.46	58.46	57.77	58.10	58,071	+0.09(+0.16%)
Oct 31, 2022	57.89	58.28	57.87	58.01	26,278	-0.26(-0.45%)
Oct 28, 2022	57.12	58.27	57.12	58.27	36,391	+1.41(+2.47%)
Oct 27, 2022	57.16	57.51	56.81	56.86	46,050	+0.00(+0.00%)
Oct 26, 2022	56.66	57.28	56.66	56.86	35,282	+0.20(+0.36%)
Oct 25, 2022	55.99	56.68	55.99	56.66	32,562	+0.59(+1.05%)
Oct 24, 2022	55.68	56.17	55.51	56.07	26,032	+0.74(+1.34%)
Oct 21, 2022	54.09	55.42	54.09	55.33	25,850	+1.19(+2.19%)
Oct 20, 2022	54.71	55.04	54.05	54.15	45,209	-0.50(-0.92%)
Oct 19, 2022	54.79	55.08	54.34	54.65	59,834	-0.38(-0.68%)
Oct 18, 2022	55.30	55.35	54.61	55.02	31,509	+0.63(+1.15%)
Oct 17, 2022	54.20	54.61	54.20	54.40	23,828	+0.94(+1.76%)
Oct 14, 2022	54.66	54.66	53.38	53.45	51,544	-0.92(-1.70%)
Oct 13, 2022	52.09	54.55	51.98	54.38	50,061	+1.47(+2.78%)
Oct 12, 2022	53.09	53.29	52.91	52.91	54,157	-0.15(-0.28%)
Oct 11, 2022	52.84	53.63	52.78	53.05	22,329	-0.07(-0.12%)
Oct 10, 2022	53.53	53.63	52.87	53.12	15,377	-0.23(-0.43%)
Oct 07, 2022	54.02	54.02	53.09	53.35	31,708	-1.10(-2.01%)
Oct 06, 2022	54.97	54.99	54.36	54.44	28,623	-0.63(-1.14%)
Oct 05, 2022	54.71	55.31	54.39	55.07	73,915	-0.09(-0.16%)
Oct 04, 2022	54.34	55.16	54.34	55.16	161,939	+1.51(+2.82%)
Oct 03, 2022	52.91	53.80	52.85	53.65	37,604	+1.45(+2.78%)
Sep 30, 2022	52.88	53.14	52.17	52.19	37,620	-0.73(-1.38%)
Sep 29, 2022	53.49	53.49	52.61	52.92	48,240	-0.87(-1.61%)
Sep 28, 2022	53.13	54.07	52.90	53.79	173,512	+0.96(+1.82%)
Sep 27, 2022	53.57	53.65	52.65	52.83	22,568	-0.31(-0.58%)
Sep 26, 2022	53.56	53.89	52.92	53.14	44,750	-0.69(-1.29%)
Sep 23, 2022	54.33	54.33	53.22	53.83	37,072	-1.08(-1.97%)
Sep 22, 2022	55.26	55.26	54.89	54.91	24,748	-0.29(-0.52%)
Sep 21, 2022	56.31	56.49	55.20	55.20	17,541	-0.72(-1.29%)
Sep 20, 2022	56.19	56.19	55.56	55.92	36,733	-0.63(-1.11%)
Sep 19, 2022	55.69	56.56	55.69	56.55	29,771	+0.30(+0.53%)
Sep 16, 2022	56.03	56.25	55.79	56.25	35,800	-0.21(-0.37%)
Sep 15, 2022	56.75	57.02	56.33	56.47	236,239	-0.48(-0.84%)
Sep 14, 2022	56.99	57.20	56.68	56.94	43,230	+0.12(+0.22%)
Sep 13, 2022	57.96	58.01	56.58	56.82	29,424	-2.02(-3.43%)
Sep 12, 2022	58.66	59.06	58.66	58.84	31,090	+0.49(+0.84%)
Sep 09, 2022	57.88	58.46	57.88	58.35	28,275	+0.72(+1.25%)
Sep 08, 2022	57.01	57.64	56.94	57.64	27,991	+0.38(+0.67%)
Sep 07, 2022	56.33	57.31	56.33	57.25	102,038	+0.74(+1.31%)
Sep 06, 2022	56.91	56.95	56.37	56.51	32,797	-0.16(-0.29%)
Sep 02, 2022	57.70	57.87	56.48	56.68	30,516	-0.43(-0.76%)

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.