Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	58.67	61.76	58.44	61.70	6,331,840	+2.92(+4.96%)
Nov 29, 2022	58.44	58.97	57.92	58.78	2,396,309	+0.11(+0.19%)
Nov 28, 2022	58.90	59.23	58.48	58.67	2,820,390	-0.78(-1.31%)
Nov 25, 2022	59.27	59.64	59.06	59.45	676,273	+0.46(+0.78%)
Nov 23, 2022	57.68	59.01	57.68	58.99	1,855,672	+1.20(+2.08%)
Nov 22, 2022	57.90	58.87	57.39	57.78	1,165,748	+0.43(+0.76%)
Nov 21, 2022	57.03	57.75	56.94	57.35	1,275,176	+0.22(+0.39%)
Nov 18, 2022	56.07	57.44	56.07	57.13	1,860,764	+1.74(+3.14%)
Nov 17, 2022	55.81	55.96	54.89	55.39	1,381,022	-1.10(-1.95%)
Nov 16, 2022	56.08	56.80	56.05	56.49	1,499,266	+0.33(+0.59%)
Nov 15, 2022	56.13	56.87	55.42	56.16	2,396,799	+0.69(+1.25%)
Nov 14, 2022	55.51	56.03	55.29	55.46	2,021,595	+0.05(+0.08%)
Nov 11, 2022	55.89	55.97	54.81	55.41	1,430,628	-0.39(-0.70%)
Nov 10, 2022	54.90	55.94	54.15	55.80	2,110,474	+2.76(+5.20%)
Nov 09, 2022	53.50	53.85	53.00	53.05	1,303,728	-0.65(-1.21%)
Nov 08, 2022	53.75	54.19	53.11	53.69	1,632,955	+0.24(+0.45%)
Nov 07, 2022	54.41	54.54	52.45	53.45	1,997,891	-1.18(-2.17%)
Nov 04, 2022	54.42	55.31	53.83	54.64	1,478,321	+0.54(+0.99%)
Nov 03, 2022	53.97	54.69	53.49	54.10	1,871,473	-0.29(-0.53%)
Nov 02, 2022	55.04	56.02	53.86	54.39	3,591,819	-1.62(-2.89%)
Nov 01, 2022	56.28	56.28	55.29	56.01	1,813,584	+0.44(+0.78%)
Oct 31, 2022	55.37	55.93	54.83	55.57	2,473,985	-0.18(-0.32%)
Oct 28, 2022	54.29	55.80	54.29	55.75	2,119,087	+1.71(+3.17%)
Oct 27, 2022	53.32	54.31	53.19	54.04	2,504,229	+1.39(+2.64%)
Oct 26, 2022	53.00	53.27	52.31	52.65	1,718,153	+0.03(+0.05%)
Oct 25, 2022	51.48	52.95	51.42	52.62	4,093,265	+1.00(+1.94%)
Oct 24, 2022	51.83	52.30	51.18	51.62	1,748,222	+0.12(+0.23%)
Oct 21, 2022	50.97	51.83	50.65	51.50	1,475,314	+0.65(+1.27%)
Oct 20, 2022	52.53	52.53	50.61	50.85	1,443,891	-1.67(-3.17%)
Oct 19, 2022	52.35	52.95	52.00	52.52	1,504,871	-0.63(-1.18%)
Oct 18, 2022	53.53	53.85	52.63	53.15	1,903,884	+0.28(+0.53%)
Oct 17, 2022	51.78	53.02	51.78	52.87	2,111,825	+1.93(+3.80%)
Oct 14, 2022	53.17	53.41	50.85	50.93	3,011,098	-1.73(-3.29%)
Oct 13, 2022	50.91	52.95	50.40	52.67	2,010,409	+1.24(+2.41%)
Oct 12, 2022	52.90	53.16	51.38	51.43	1,959,256	-1.76(-3.31%)
Oct 11, 2022	53.33	54.03	52.85	53.18	1,414,525	-0.36(-0.67%)
Oct 10, 2022	54.49	55.10	53.53	53.55	1,742,251	-0.72(-1.33%)
Oct 07, 2022	54.27	54.55	53.63	54.27	3,002,433	-0.02(-0.03%)
Oct 06, 2022	55.49	55.54	53.92	54.29	3,139,718	-1.33(-2.40%)
Oct 05, 2022	55.47	56.17	54.77	55.62	2,335,583	-0.68(-1.22%)
Oct 04, 2022	54.92	56.41	54.81	56.30	3,090,729	+1.32(+2.41%)
Oct 03, 2022	53.51	55.22	53.06	54.98	3,305,929	+2.61(+4.98%)
Sep 30, 2022	53.52	53.69	52.35	52.37	6,768,344	-0.81(-1.53%)
Sep 29, 2022	55.94	55.99	53.13	53.18	2,756,667	-2.92(-5.20%)
Sep 28, 2022	56.87	57.02	55.88	56.10	4,406,333	-0.05(-0.10%)
Sep 27, 2022	58.09	58.63	56.09	56.15	2,458,264	-1.65(-2.85%)
Sep 26, 2022	59.26	59.40	57.21	57.80	1,903,896	-1.55(-2.61%)
Sep 23, 2022	59.48	59.60	58.07	59.35	1,466,078	-0.86(-1.43%)
Sep 22, 2022	60.57	60.92	59.94	60.21	1,650,029	-0.38(-0.62%)
Sep 21, 2022	62.34	62.57	60.57	60.58	1,492,784	-1.37(-2.22%)
Sep 20, 2022	62.13	62.31	61.26	61.96	1,332,339	-0.60(-0.97%)
Sep 19, 2022	61.58	62.67	61.32	62.56	1,323,835	+0.78(+1.26%)
Sep 16, 2022	62.61	62.63	61.29	61.78	3,223,794	-0.71(-1.14%)
Sep 15, 2022	63.36	63.44	62.34	62.50	2,250,481	-1.09(-1.71%)
Sep 14, 2022	63.29	63.88	63.09	63.58	2,056,633	+0.54(+0.86%)
Sep 13, 2022	64.37	64.64	62.61	63.04	1,794,996	-2.03(-3.12%)
Sep 12, 2022	63.30	65.15	63.30	65.08	1,991,048	+1.85(+2.92%)
Sep 09, 2022	63.21	63.63	62.34	63.23	1,456,121	+0.52(+0.83%)
Sep 08, 2022	62.13	62.84	61.81	62.71	1,584,174	+0.46(+0.73%)
Sep 07, 2022	60.41	62.37	60.41	62.25	2,430,337	+1.98(+3.28%)
Sep 06, 2022	61.45	61.76	59.69	60.27	3,532,357	-1.91(-3.08%)
Sep 02, 2022	62.73	63.37	62.02	62.18	1,421,953	-0.28(-0.45%)

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.