Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.21	65.06	63.59	64.83	43,445,812	+1.13(+1.77%)
Nov 29, 2022	63.68	64.06	63.55	63.70	18,289,590	+0.18(+0.29%)
Nov 28, 2022	64.03	64.30	63.48	63.52	19,274,740	-0.83(-1.29%)
Nov 25, 2022	64.10	64.49	64.10	64.35	11,319,800	+0.33(+0.51%)
Nov 23, 2022	63.44	64.12	63.44	64.02	13,879,366	+0.70(+1.10%)
Nov 22, 2022	62.85	63.35	62.75	63.33	15,216,785	+0.87(+1.39%)
Nov 21, 2022	62.40	62.57	62.18	62.46	22,648,520	-0.47(-0.75%)
Nov 18, 2022	63.10	63.11	62.72	62.93	19,080,724	+0.13(+0.20%)
Nov 17, 2022	62.03	62.84	62.01	62.81	22,020,832	-0.03(-0.05%)
Nov 16, 2022	63.08	63.18	62.65	62.84	23,531,562	-0.14(-0.23%)
Nov 15, 2022	63.58	63.69	62.40	62.98	36,188,676	+0.42(+0.66%)
Nov 14, 2022	62.72	63.12	62.56	62.56	22,361,346	-0.67(-1.05%)
Nov 11, 2022	62.56	63.32	62.31	63.23	24,919,730	+1.24(+1.99%)
Nov 10, 2022	61.11	61.99	60.78	61.99	30,685,656	+3.29(+5.61%)
Nov 09, 2022	59.12	59.54	58.69	58.70	23,208,742	-0.83(-1.40%)
Nov 08, 2022	59.27	59.90	59.13	59.53	20,583,698	+0.67(+1.13%)
Nov 07, 2022	58.89	59.13	58.64	58.87	20,605,666	+0.18(+0.31%)
Nov 04, 2022	58.12	58.75	57.75	58.68	34,946,212	+2.26(+4.01%)
Nov 03, 2022	56.13	56.69	56.08	56.42	24,436,226	-0.48(-0.85%)
Nov 02, 2022	57.83		56.90	56.90	31,771,210	-0.84(-1.46%)
Nov 01, 2022	58.44	58.46	57.49	57.74	44,191,956	+0.45(+0.79%)
Oct 31, 2022	57.18	57.42	57.10	57.29	27,985,512	-0.54(-0.94%)
Oct 28, 2022	57.17	57.83	57.06	57.83	19,913,542	+0.57(+1.00%)
Oct 27, 2022	57.60	58.03	57.23	57.26	21,066,850	-0.54(-0.94%)
Oct 26, 2022	57.24	58.20	57.22	57.80	28,050,586	+0.54(+0.94%)
Oct 25, 2022	56.43	57.31	56.42	57.26	22,344,016	+1.24(+2.21%)
Oct 24, 2022	55.81	56.27	55.53	56.03	21,044,090	+0.01(+0.02%)
Oct 21, 2022	54.52	56.03	54.30	56.02	39,092,788	+0.99(+1.81%)
Oct 20, 2022	55.19	55.83	54.90	55.02	26,905,804	-0.13(-0.23%)
Oct 19, 2022	55.31	55.54	54.78	55.15	23,767,440	-0.69(-1.23%)
Oct 18, 2022	56.26	56.32	55.43	55.83	27,823,978	+0.40(+0.71%)
Oct 17, 2022	55.28	55.69	55.27	55.44	33,954,504	+1.33(+2.46%)
Oct 14, 2022	55.27	55.45	54.05	54.10	29,138,008	-0.82(-1.49%)
Oct 13, 2022	52.88	55.18	52.75	54.92	49,702,348	+1.11(+2.06%)
Oct 12, 2022	53.84	54.13	53.66	53.81	25,354,096	-0.17(-0.32%)
Oct 11, 2022	54.23	54.86	53.81	53.99	27,513,910	-0.60(-1.10%)
Oct 10, 2022	54.87	54.92	54.27	54.59	27,444,578	-0.31(-0.56%)
Oct 07, 2022	55.52	55.59	54.71	54.90	22,982,436	-0.89(-1.59%)
Oct 06, 2022	56.11	56.39	55.72	55.78	29,679,316	-0.99(-1.75%)
Oct 05, 2022	56.43	57.10	56.11	56.78	29,557,060	-0.61(-1.06%)
Oct 04, 2022	56.63	57.47	56.61	57.39	33,625,052	+2.21(+4.01%)
Oct 03, 2022	54.66	55.40	54.44	55.18	38,771,684	+1.07(+1.98%)
Sep 30, 2022	54.05	54.77	53.99	54.10	39,885,564	-0.19(-0.36%)
Sep 29, 2022	54.10	54.33	53.55	54.30	32,063,206	-0.65(-1.18%)
Sep 28, 2022	53.63	55.09	53.47	54.94	36,353,688	+1.29(+2.41%)
Sep 27, 2022	54.28	54.57	53.34	53.65	40,108,316	-0.37(-0.68%)
Sep 26, 2022	54.27	54.76	53.73	54.02	44,192,092	-0.81(-1.48%)
Sep 23, 2022	55.34	55.40	54.39	54.83	35,155,896	-1.81(-3.19%)
Sep 22, 2022	57.02	57.13	56.36	56.63	26,296,298	-0.16(-0.29%)
Sep 21, 2022	57.50	58.00	56.75	56.80	23,475,594	-0.75(-1.31%)
Sep 20, 2022	57.73	57.86	57.21	57.55	24,255,442	-0.99(-1.70%)
Sep 19, 2022	57.68	58.59	57.67	58.55	20,311,482	+0.20(+0.35%)
Sep 16, 2022	58.19	58.56	58.02	58.34	33,039,180	-0.36(-0.61%)
Sep 15, 2022	58.79	59.30	58.60	58.70	23,998,976	-0.52(-0.88%)
Sep 14, 2022	59.21	59.47	58.87	59.22	19,724,494	+0.19(+0.33%)
Sep 13, 2022	60.01	60.35	58.98	59.03	27,447,948	-2.13(-3.47%)
Sep 12, 2022	61.07	61.42	61.00	61.15	23,125,954	+0.84(+1.39%)
Sep 09, 2022	59.95	60.37	59.91	60.31	23,453,634	+1.50(+2.55%)
Sep 08, 2022	58.12	58.89	58.02	58.82	18,214,648	+0.04(+0.07%)
Sep 07, 2022	57.80	58.79	57.79	58.78	22,038,966	+0.51(+0.88%)
Sep 06, 2022	58.69	58.82	58.06	58.27	22,632,920	-0.14(-0.25%)
Sep 02, 2022	59.30	59.73	58.23	58.41	29,229,192	-0.39(-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.