Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	61.67	62.99	61.39	62.95	2,597,915	+1.20(+1.94%)
Nov 29, 2022	61.66	61.79	61.41	61.75	1,103,465	-0.05(-0.08%)
Nov 28, 2022	62.10	62.34	61.70	61.80	1,192,419	-0.61(-0.98%)
Nov 25, 2022	62.20	62.41	62.20	62.41	1,162,558	+0.33(+0.53%)
Nov 23, 2022	61.78	62.09	61.69	62.08	1,419,962	+0.27(+0.44%)
Nov 22, 2022	61.66	61.90	61.50	61.81	1,827,350	+0.38(+0.61%)
Nov 21, 2022	60.85	61.48	60.85	61.43	1,560,515	+0.53(+0.87%)
Nov 18, 2022	60.52	60.99	60.50	60.90	2,986,938	+0.82(+1.36%)
Nov 17, 2022	59.79	60.10	59.68	60.08	1,957,218	-0.26(-0.43%)
Nov 16, 2022	60.08	60.63	60.08	60.34	1,920,061	+0.30(+0.50%)
Nov 15, 2022	60.16	60.40	59.45	60.04	2,319,020	+0.31(+0.52%)
Nov 14, 2022	60.08	60.58	59.71	59.73	2,939,923	-0.37(-0.61%)
Nov 11, 2022	60.84	60.85	59.65	60.10	1,898,800	-0.68(-1.11%)
Nov 10, 2022	60.43	60.87	59.84	60.78	3,018,920	+1.76(+2.97%)
Nov 09, 2022	59.40	59.78	58.94	59.02	1,433,957	-0.56(-0.94%)
Nov 08, 2022	59.31	59.92	59.09	59.58	1,912,949	+0.36(+0.60%)
Nov 07, 2022	59.31	59.41	58.78	59.22	1,837,764	+0.01(+0.02%)
Nov 04, 2022	59.04	59.47	58.38	59.21	2,047,448	+0.54(+0.92%)
Nov 03, 2022	58.37	59.05	58.08	58.67	2,945,460	-0.11(-0.18%)
Nov 02, 2022	59.47		58.76	58.78	3,008,352	-0.78(-1.31%)
Nov 01, 2022	59.85	59.86	59.27	59.56	2,354,476	+0.00(+0.00%)
Oct 31, 2022	59.57	59.88	59.37	59.56	1,865,091	-0.23(-0.39%)
Oct 28, 2022	58.51	59.88	58.50	59.79	2,687,782	+1.42(+2.43%)
Oct 27, 2022	58.35	58.90	58.28	58.37	1,606,673	+0.29(+0.50%)
Oct 26, 2022	58.23	58.50	57.82	58.08	1,873,931	+0.10(+0.17%)
Oct 25, 2022	57.18	58.05	57.16	57.99	1,633,462	+0.69(+1.21%)
Oct 24, 2022	57.01	57.55	56.80	57.29	1,745,794	+0.66(+1.17%)
Oct 21, 2022	55.81	56.77	55.48	56.63	2,566,208	+0.92(+1.66%)
Oct 20, 2022	56.55	56.59	55.59	55.71	2,184,932	-0.81(-1.43%)
Oct 19, 2022	56.72	56.95	56.12	56.52	1,290,158	-0.52(-0.91%)
Oct 18, 2022	57.08	57.35	56.67	57.04	2,006,568	+0.76(+1.35%)
Oct 17, 2022	55.85	56.46	55.85	56.28	2,114,561	+0.99(+1.79%)
Oct 14, 2022	56.59	56.81	55.14	55.29	3,223,036	-0.89(-1.58%)
Oct 13, 2022	54.06	56.34	53.91	56.17	5,604,462	+1.37(+2.49%)
Oct 12, 2022	55.57	55.65	54.79	54.80	1,433,919	-0.65(-1.18%)
Oct 11, 2022	55.06	55.98	55.04	55.46	2,698,704	+0.31(+0.56%)
Oct 10, 2022	55.23	55.55	54.97	55.15	2,157,935	+0.09(+0.16%)
Oct 07, 2022	55.86	55.98	54.77	55.06	5,526,671	-1.07(-1.90%)
Oct 06, 2022	57.20	57.22	56.06	56.13	2,888,706	-1.24(-2.16%)
Oct 05, 2022	57.62	57.78	56.91	57.37	2,504,619	-0.68(-1.18%)
Oct 04, 2022	57.39	58.20	57.26	58.06	4,034,288	+1.07(+1.88%)
Oct 03, 2022	56.28	57.23	56.01	56.99	4,131,219	+1.31(+2.35%)
Sep 30, 2022	56.57	56.75	55.62	55.68	4,691,631	-0.76(-1.35%)
Sep 29, 2022	57.38	57.46	56.25	56.44	4,451,883	-1.18(-2.06%)
Sep 28, 2022	57.19	57.91	56.81	57.63	4,426,186	+0.77(+1.35%)
Sep 27, 2022	57.91	58.08	56.65	56.85	4,508,014	-0.72(-1.25%)
Sep 26, 2022	58.23	58.26	57.20	57.58	4,458,407	-0.83(-1.42%)
Sep 23, 2022	58.57	58.73	57.75	58.41	6,844,196	-0.58(-0.98%)
Sep 22, 2022	59.03	59.34	58.64	58.98	3,476,710	-0.10(-0.16%)
Sep 21, 2022	60.03	60.51	59.08	59.08	3,943,741	-0.62(-1.03%)
Sep 20, 2022	60.15	60.15	59.26	59.70	2,858,429	-0.84(-1.38%)
Sep 19, 2022	59.93	60.53	59.70	60.53	3,480,976	+0.37(+0.61%)
Sep 16, 2022	59.99	60.23	59.82	60.16	2,861,143	-0.08(-0.13%)
Sep 15, 2022	60.89	60.89	60.17	60.24	3,817,902	-0.71(-1.17%)
Sep 14, 2022	61.06	61.31	60.61	60.95	2,276,039	+0.00(+0.00%)
Sep 13, 2022	62.07	62.16	60.75	60.95	6,100,629	-1.81(-2.88%)
Sep 12, 2022	62.50	62.94	62.44	62.76	2,788,498	+0.45(+0.72%)
Sep 09, 2022	62.13	62.54	61.87	62.31	1,843,461	+0.37(+0.61%)
Sep 08, 2022	61.60	62.10	61.46	61.93	3,018,780	+0.06(+0.09%)
Sep 07, 2022	60.67	61.94	60.67	61.87	3,285,821	+1.32(+2.17%)
Sep 06, 2022	60.73	61.22	60.38	60.56	2,572,461	-0.05(-0.08%)
Sep 02, 2022	61.61	61.91	60.41	60.61	5,887,240	-0.68(-1.11%)

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.