Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.26	60.77	59.41	60.60	2,020,266	+0.72(+1.20%)
Nov 29, 2022	60.36	60.61	59.62	59.89	1,391,210	-0.60(-0.99%)
Nov 28, 2022	61.46	61.48	60.15	60.49	1,483,161	-1.32(-2.13%)
Nov 25, 2022	61.80	62.08	61.71	61.80	475,965	-0.05(-0.07%)
Nov 23, 2022	61.52	62.04	61.25	61.85	1,254,623	+0.27(+0.44%)
Nov 22, 2022	60.98	61.62	60.89	61.58	1,082,604	+0.97(+1.60%)
Nov 21, 2022	60.33	60.74	60.12	60.60	1,244,032	-0.05(-0.07%)
Nov 18, 2022	60.80	60.96	60.38	60.65	1,102,540	+0.18(+0.30%)
Nov 17, 2022	59.37	60.48	59.35	60.47	1,364,638	+0.43(+0.71%)
Nov 16, 2022	60.01	60.11	59.34	60.04	1,360,854	+0.06(+0.11%)
Nov 15, 2022	60.60	60.62	59.41	59.98	1,884,299	+0.05(+0.09%)
Nov 14, 2022	60.40	60.73	59.91	59.92	2,137,613	-0.61(-1.01%)
Nov 11, 2022	61.22	61.22	59.90	60.53	2,329,429	-0.28(-0.46%)
Nov 10, 2022	60.34	60.91	60.01	60.81	2,505,101	+2.05(+3.49%)
Nov 09, 2022	59.31	59.69	58.53	58.76	1,871,854	-1.04(-1.75%)
Nov 08, 2022	59.50	60.20	59.40	59.80	970,747	+0.35(+0.58%)
Nov 07, 2022	59.48	59.86	59.24	59.46	1,653,462	+0.20(+0.34%)
Nov 04, 2022	58.72	59.50	58.52	59.26	1,726,282	+1.93(+3.37%)
Nov 03, 2022	56.88	57.61	56.57	57.33	1,060,587	-0.35(-0.60%)
Nov 02, 2022	58.32		57.59	57.67	1,704,727	-0.78(-1.34%)
Nov 01, 2022	58.83	59.13	58.12	58.45	1,360,241	+0.35(+0.59%)
Oct 31, 2022	58.23	58.60	57.73	58.11	1,467,575	-0.42(-0.71%)
Oct 28, 2022	58.50	58.61	58.03	58.52	1,875,926	+0.07(+0.12%)
Oct 27, 2022	58.52	59.16	58.22	58.45	1,574,530	+0.13(+0.22%)
Oct 26, 2022	58.12	59.03	57.85	58.32	1,803,311	+0.08(+0.14%)
Oct 25, 2022	57.25	58.47	56.96	58.24	1,712,249	+0.95(+1.66%)
Oct 24, 2022	57.42	57.66	56.91	57.29	1,918,338	-0.10(-0.17%)
Oct 21, 2022	55.85	57.55	55.72	57.39	1,599,844	+1.43(+2.55%)
Oct 20, 2022	56.80	57.11	55.72	55.96	1,405,281	-0.55(-0.98%)
Oct 19, 2022	57.00	57.14	55.95	56.52	1,468,897	-0.74(-1.30%)
Oct 18, 2022	57.24	57.75	56.76	57.26	1,722,590	+0.76(+1.35%)
Oct 17, 2022	56.63	57.06	56.38	56.50	1,758,718	+0.99(+1.78%)
Oct 14, 2022	56.18	56.51	55.46	55.51	2,733,037	-0.15(-0.26%)
Oct 13, 2022	52.23	56.10	52.00	55.66	2,692,038	+2.51(+4.72%)
Oct 12, 2022	53.08	53.78	52.86	53.15	1,545,709	-0.05(-0.10%)
Oct 11, 2022	53.39	53.97	52.86	53.20	2,077,509	-0.44(-0.83%)
Oct 10, 2022	54.57	54.89	53.40	53.65	1,835,179	-0.67(-1.24%)
Oct 07, 2022	54.85	54.97	53.92	54.32	1,856,850	-0.78(-1.42%)
Oct 06, 2022	57.19	57.25	54.81	55.10	4,941,067	-2.44(-4.24%)
Oct 05, 2022	57.28	57.83	57.06	57.54	2,371,637	-0.76(-1.31%)
Oct 04, 2022	57.60	58.65	57.45	58.30	4,620,448	+1.56(+2.75%)
Oct 03, 2022	55.76	57.05	55.45	56.75	3,056,917	+1.83(+3.33%)
Sep 30, 2022	55.36	56.09	54.82	54.92	1,805,515	-0.57(-1.03%)
Sep 29, 2022	55.69	55.73	54.33	55.49	2,339,827	-0.64(-1.15%)
Sep 28, 2022	54.83	56.50	54.39	56.14	2,278,665	+1.10(+2.00%)
Sep 27, 2022	55.82	56.02	54.69	55.04	2,405,711	-0.34(-0.61%)
Sep 26, 2022	54.96	55.83	54.71	55.38	1,826,757	-0.21(-0.39%)
Sep 23, 2022	56.42	56.45	55.06	55.59	2,476,434	-1.61(-2.82%)
Sep 22, 2022	57.41	57.57	56.82	57.20	1,628,622	-0.08(-0.14%)
Sep 21, 2022	58.94	58.99	57.28	57.28	1,953,136	-1.55(-2.63%)
Sep 20, 2022	59.29	59.31	58.22	58.83	1,695,237	-0.87(-1.45%)
Sep 19, 2022	58.64	59.75	58.35	59.70	1,468,209	+0.41(+0.69%)
Sep 16, 2022	58.82	59.38	58.60	59.29	1,555,627	-0.27(-0.45%)
Sep 15, 2022	59.59	60.28	59.34	59.56	1,486,972	-0.03(-0.04%)
Sep 14, 2022	59.44	60.08	59.12	59.59	1,373,954	+0.33(+0.56%)
Sep 13, 2022	60.28	60.57	58.97	59.25	2,027,142	-2.15(-3.50%)
Sep 12, 2022	61.17	61.51	60.89	61.40	2,072,433	+0.89(+1.47%)
Sep 09, 2022	59.68	60.67	59.65	60.52	1,733,906	+1.55(+2.63%)
Sep 08, 2022	57.90	58.99	57.60	58.97	1,991,623	+0.82(+1.42%)
Sep 07, 2022	56.89	58.16	56.66	58.14	1,467,183	+0.86(+1.50%)
Sep 06, 2022	58.65	58.67	57.10	57.28	2,074,164	-0.99(-1.69%)
Sep 02, 2022	58.30	59.00	57.97	58.27	2,757,320	+0.71(+1.23%)

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.