Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.22	65.07	63.61	64.85	43,434,280	+1.13(+1.77%)
Nov 29, 2022	63.69	64.08	63.56	63.72	18,284,736	+0.18(+0.29%)
Nov 28, 2022	64.05	64.32	63.49	63.54	19,269,624	-0.83(-1.29%)
Nov 25, 2022	64.12	64.50	64.12	64.37	11,316,795	+0.33(+0.51%)
Nov 23, 2022	63.46	64.14	63.46	64.04	13,875,681	+0.70(+1.10%)
Nov 22, 2022	62.87	63.37	62.77	63.34	15,212,746	+0.87(+1.39%)
Nov 21, 2022	62.42	62.59	62.19	62.48	22,642,508	-0.47(-0.75%)
Nov 18, 2022	63.11	63.12	62.74	62.95	19,075,658	+0.13(+0.20%)
Nov 17, 2022	62.05	62.86	62.03	62.82	22,014,988	-0.03(-0.05%)
Nov 16, 2022	63.09	63.20	62.67	62.85	23,525,316	-0.14(-0.23%)
Nov 15, 2022	63.60	63.70	62.42	63.00	36,179,072	+0.42(+0.66%)
Nov 14, 2022	62.74	63.14	62.58	62.58	22,355,410	-0.67(-1.05%)
Nov 11, 2022	62.57	63.34	62.33	63.25	24,913,116	+1.24(+1.99%)
Nov 10, 2022	61.12	62.01	60.79	62.01	30,677,510	+3.29(+5.61%)
Nov 09, 2022	59.13	59.55	58.71	58.72	23,202,580	-0.83(-1.40%)
Nov 08, 2022	59.29	59.91	59.15	59.55	20,578,234	+0.67(+1.13%)
Nov 07, 2022	58.91	59.14	58.65	58.88	20,600,196	+0.18(+0.31%)
Nov 04, 2022	58.14	58.77	57.77	58.70	34,936,936	+2.26(+4.01%)
Nov 03, 2022	56.15	56.70	56.10	56.44	24,429,738	-0.48(-0.85%)
Nov 02, 2022	57.85		56.92	56.92	31,762,776	-0.84(-1.46%)
Nov 01, 2022	58.46	58.48	57.50	57.76	44,180,224	+0.45(+0.79%)
Oct 31, 2022	57.20	57.43	57.11	57.31	27,978,084	-0.54(-0.94%)
Oct 28, 2022	57.19	57.85	57.08	57.85	19,908,256	+0.57(+1.00%)
Oct 27, 2022	57.62	58.05	57.25	57.28	21,061,258	-0.54(-0.94%)
Oct 26, 2022	57.26	58.21	57.24	57.82	28,043,140	+0.54(+0.94%)
Oct 25, 2022	56.45	57.33	56.44	57.28	22,338,086	+1.24(+2.21%)
Oct 24, 2022	55.83	56.28	55.54	56.04	21,038,504	+0.01(+0.02%)
Oct 21, 2022	54.53	56.05	54.32	56.03	39,082,412	+1.00(+1.81%)
Oct 20, 2022	55.21	55.85	54.91	55.04	26,898,662	-0.13(-0.23%)
Oct 19, 2022	55.33	55.55	54.79	55.16	23,761,130	-0.69(-1.23%)
Oct 18, 2022	56.27	56.33	55.44	55.85	27,816,594	+0.40(+0.71%)
Oct 17, 2022	55.30	55.70	55.29	55.45	33,945,488	+1.33(+2.46%)
Oct 14, 2022	55.29	55.46	54.06	54.12	29,130,272	-0.82(-1.49%)
Oct 13, 2022	52.89	55.19	52.76	54.94	49,689,156	+1.11(+2.06%)
Oct 12, 2022	53.86	54.15	53.67	53.83	25,347,366	-0.17(-0.32%)
Oct 11, 2022	54.24	54.87	53.83	54.00	27,506,606	-0.60(-1.10%)
Oct 10, 2022	54.88	54.94	54.28	54.60	27,437,292	-0.31(-0.56%)
Oct 07, 2022	55.54	55.61	54.73	54.91	22,976,336	-0.89(-1.59%)
Oct 06, 2022	56.13	56.41	55.74	55.80	29,671,436	-1.00(-1.75%)
Oct 05, 2022	56.45	57.11	56.13	56.79	29,549,214	-0.61(-1.06%)
Oct 04, 2022	56.65	57.49	56.63	57.40	33,616,124	+2.21(+4.01%)
Oct 03, 2022	54.68	55.42	54.46	55.19	38,761,392	+1.07(+1.98%)
Sep 30, 2022	54.07	54.78	54.00	54.12	39,874,976	-0.19(-0.36%)
Sep 29, 2022	54.12	54.34	53.56	54.31	32,054,696	-0.65(-1.18%)
Sep 28, 2022	53.64	55.10	53.48	54.96	36,344,036	+1.29(+2.41%)
Sep 27, 2022	54.29	54.58	53.35	53.66	40,097,668	-0.37(-0.68%)
Sep 26, 2022	54.28	54.77	53.74	54.03	44,180,360	-0.81(-1.48%)
Sep 23, 2022	55.35	55.41	54.41	54.84	35,146,564	-1.81(-3.19%)
Sep 22, 2022	57.04	57.15	56.38	56.65	26,289,318	-0.16(-0.29%)
Sep 21, 2022	57.52	58.01	56.76	56.81	23,469,364	-0.75(-1.31%)
Sep 20, 2022	57.75	57.88	57.23	57.57	24,249,004	-1.00(-1.70%)
Sep 19, 2022	57.69	58.60	57.68	58.56	20,306,090	+0.20(+0.35%)
Sep 16, 2022	58.20	58.57	58.03	58.36	33,030,410	-0.36(-0.61%)
Sep 15, 2022	58.80	59.32	58.62	58.72	23,992,606	-0.52(-0.88%)
Sep 14, 2022	59.23	59.49	58.89	59.24	19,719,258	+0.19(+0.33%)
Sep 13, 2022	60.03	60.36	59.00	59.05	27,440,662	-2.13(-3.47%)
Sep 12, 2022	61.08	61.44	61.02	61.17	23,119,816	+0.84(+1.39%)
Sep 09, 2022	59.96	60.38	59.92	60.33	23,447,408	+1.50(+2.55%)
Sep 08, 2022	58.14	58.91	58.03	58.83	18,209,814	+0.04(+0.07%)
Sep 07, 2022	57.82	58.80	57.80	58.79	22,033,116	+0.51(+0.88%)
Sep 06, 2022	58.71	58.83	58.08	58.28	22,626,912	-0.14(-0.25%)
Sep 02, 2022	59.32	59.75	58.24	58.43	29,221,432	-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.