Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.35	61.83	59.50	61.76	26,058	+1.24(+2.05%)
Nov 29, 2022	61.61	61.90	60.46	60.52	19,348	-1.47(-2.36%)
Nov 28, 2022	62.54	62.54	61.60	61.99	23,921	-0.71(-1.13%)
Nov 25, 2022	62.15	62.69	62.15	62.69	5,631	+0.30(+0.49%)
Nov 23, 2022	63.60	63.60	62.25	62.39	13,143	-0.79(-1.24%)
Nov 22, 2022	62.93	63.43	62.46	63.18	32,195	+0.58(+0.93%)
Nov 21, 2022	61.23	62.76	61.23	62.59	15,301	+1.13(+1.83%)
Nov 18, 2022	61.83	61.84	60.97	61.47	33,981	+0.62(+1.01%)
Nov 17, 2022	60.31	60.91	59.97	60.85	18,451	+0.09(+0.15%)
Nov 16, 2022	61.08	61.08	60.33	60.76	8,971	-0.32(-0.53%)
Nov 15, 2022	61.08	62.12	60.79	61.08	26,270	+0.29(+0.47%)
Nov 14, 2022	61.84	61.84	60.60	60.80	14,166	-1.22(-1.97%)
Nov 11, 2022	63.64	63.64	61.87	62.02	17,027	-1.22(-1.94%)
Nov 10, 2022	62.17	63.41	61.77	63.25	15,856	+2.23(+3.66%)
Nov 09, 2022	61.85	61.92	60.70	61.01	14,669	-1.39(-2.22%)
Nov 08, 2022	62.66	63.82	61.94	62.40	17,461	-0.49(-0.78%)
Nov 07, 2022	62.07	63.30	61.83	62.89	22,138	+0.51(+0.82%)
Nov 04, 2022	61.66	62.45	60.77	62.38	15,552	+1.11(+1.81%)
Nov 03, 2022	61.20	62.01	60.17	61.27	19,001	-0.69(-1.11%)
Nov 02, 2022	62.28	63.67	61.64	61.96	22,611	-1.03(-1.63%)
Nov 01, 2022	63.18	63.76	62.55	62.99	13,166	+0.00(+0.00%)
Oct 31, 2022	63.16	64.10	62.74	62.99	22,421	+0.14(+0.23%)
Oct 28, 2022	62.53	63.53	62.53	62.84	27,106	+0.72(+1.16%)
Oct 27, 2022	61.86	63.16	61.78	62.12	18,937	+0.97(+1.59%)
Oct 26, 2022	62.38	62.38	60.93	61.15	17,294	-0.89(-1.44%)
Oct 25, 2022	61.59	62.55	61.59	62.04	18,871	+0.18(+0.29%)
Oct 24, 2022	62.41	62.41	61.48	61.86	12,086	+0.36(+0.58%)
Oct 21, 2022	60.07	61.69	60.07	61.50	18,662	+1.86(+3.12%)
Oct 20, 2022	59.64	60.56	59.11	59.65	15,969	+0.10(+0.17%)
Oct 19, 2022	59.23	59.80	58.65	59.55	15,464	-0.18(-0.30%)
Oct 18, 2022	59.67	60.21	58.67	59.73	19,633	+0.85(+1.44%)
Oct 17, 2022	58.39	59.55	57.82	58.88	47,708	+1.39(+2.43%)
Oct 14, 2022	59.57	59.57	57.34	57.48	21,514	-1.90(-3.20%)
Oct 13, 2022	57.96	59.90	57.96	59.39	41,979	+0.60(+1.02%)
Oct 12, 2022	58.31	59.15	58.11	58.79	17,849	+0.01(+0.02%)
Oct 11, 2022	58.03	59.23	57.22	58.78	22,887	+0.78(+1.34%)
Oct 10, 2022	57.18	58.73	57.10	58.00	19,498	+0.57(+1.00%)
Oct 07, 2022	57.79	58.08	57.09	57.43	21,318	-0.74(-1.28%)
Oct 06, 2022	57.73	58.33	57.56	58.17	17,417	-0.30(-0.52%)
Oct 05, 2022	59.03	59.03	58.08	58.48	15,828	-1.40(-2.34%)
Oct 04, 2022	59.73	61.01	59.29	59.88	32,584	+0.46(+0.78%)
Oct 03, 2022	58.26	60.10	58.26	59.41	34,233	+1.29(+2.21%)
Sep 30, 2022	58.01	59.49	57.83	58.13	36,349	+0.53(+0.92%)
Sep 29, 2022	58.52	58.52	57.05	57.60	40,737	-1.25(-2.13%)
Sep 28, 2022	57.81	59.39	57.37	58.85	28,888	+1.29(+2.24%)
Sep 27, 2022	58.94	59.32	57.40	57.56	32,283	-1.16(-1.98%)
Sep 26, 2022	58.55	59.56	58.53	58.73	25,746	+0.21(+0.35%)
Sep 23, 2022	58.36	58.60	57.30	58.52	25,298	-0.13(-0.21%)
Sep 22, 2022	58.93	58.93	57.85	58.65	21,754	-0.71(-1.19%)
Sep 21, 2022	60.61	61.19	59.34	59.35	21,703	-0.50(-0.84%)
Sep 20, 2022	58.90	59.97	58.68	59.85	29,680	+0.39(+0.66%)
Sep 19, 2022	59.35	60.09	58.53	59.46	50,388	+0.26(+0.44%)
Sep 16, 2022	57.84	59.62	57.63	59.20	137,190	+0.85(+1.45%)
Sep 15, 2022	57.79	58.70	57.64	58.35	36,913	+0.53(+0.91%)
Sep 14, 2022	56.55	57.92	56.35	57.82	41,351	+1.07(+1.89%)
Sep 13, 2022	59.01	59.32	56.57	56.75	51,231	-3.36(-5.59%)
Sep 12, 2022	59.82	60.11	58.95	60.11	34,484	+0.71(+1.19%)
Sep 09, 2022	59.15	59.53	58.26	59.40	27,841	+0.93(+1.59%)
Sep 08, 2022	59.07	59.07	58.25	58.48	22,205	-0.85(-1.43%)
Sep 07, 2022	59.06	59.54	58.85	59.32	23,547	+0.10(+0.17%)
Sep 06, 2022	59.56	59.35	58.44	59.23	21,989	-0.71(-1.18%)
Sep 02, 2022	61.07	61.07	59.31	59.93	22,060	-0.54(-0.89%)

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.