Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	61.67	62.98	61.39	62.94	2,598,008	+1.20(+1.94%)
Nov 29, 2022	61.66	61.78	61.41	61.75	1,103,505	-0.05(-0.08%)
Nov 28, 2022	62.09	62.34	61.70	61.79	1,192,462	-0.61(-0.98%)
Nov 25, 2022	62.20	62.41	62.20	62.40	1,162,600	+0.33(+0.53%)
Nov 23, 2022	61.77	62.08	61.69	62.07	1,420,013	+0.27(+0.44%)
Nov 22, 2022	61.66	61.90	61.49	61.80	1,827,416	+0.38(+0.61%)
Nov 21, 2022	60.85	61.48	60.85	61.43	1,560,571	+0.53(+0.87%)
Nov 18, 2022	60.51	60.99	60.50	60.90	2,987,046	+0.82(+1.36%)
Nov 17, 2022	59.79	60.10	59.67	60.08	1,957,288	-0.26(-0.43%)
Nov 16, 2022	60.08	60.63	60.08	60.34	1,920,130	+0.30(+0.50%)
Nov 15, 2022	60.16	60.40	59.44	60.04	2,319,104	+0.31(+0.52%)
Nov 14, 2022	60.08	60.58	59.70	59.73	2,940,029	-0.37(-0.61%)
Nov 11, 2022	60.84	60.85	59.65	60.10	1,898,868	-0.68(-1.11%)
Nov 10, 2022	60.43	60.87	59.84	60.77	3,019,029	+1.76(+2.97%)
Nov 09, 2022	59.39	59.78	58.94	59.02	1,434,009	-0.56(-0.94%)
Nov 08, 2022	59.31	59.92	59.09	59.58	1,913,018	+0.36(+0.60%)
Nov 07, 2022	59.31	59.41	58.78	59.22	1,837,830	+0.01(+0.02%)
Nov 04, 2022	59.04	59.47	58.38	59.21	2,047,522	+0.54(+0.92%)
Nov 03, 2022	58.37	59.05	58.07	58.67	2,945,566	-0.11(-0.18%)
Nov 02, 2022	59.47		58.76	58.78	3,008,460	-0.78(-1.31%)
Nov 01, 2022	59.85	59.86	59.27	59.56	2,354,560	+0.00(+0.00%)
Oct 31, 2022	59.57	59.88	59.37	59.56	1,865,158	-0.23(-0.39%)
Oct 28, 2022	58.51	59.88	58.50	59.79	2,687,878	+1.42(+2.43%)
Oct 27, 2022	58.34	58.89	58.28	58.37	1,606,731	+0.29(+0.50%)
Oct 26, 2022	58.23	58.50	57.82	58.08	1,873,998	+0.10(+0.17%)
Oct 25, 2022	57.18	58.04	57.16	57.99	1,633,521	+0.69(+1.21%)
Oct 24, 2022	57.01	57.55	56.80	57.29	1,745,856	+0.66(+1.17%)
Oct 21, 2022	55.80	56.77	55.48	56.63	2,566,300	+0.92(+1.66%)
Oct 20, 2022	56.54	56.59	55.59	55.71	2,185,010	-0.81(-1.43%)
Oct 19, 2022	56.72	56.95	56.12	56.52	1,290,204	-0.52(-0.91%)
Oct 18, 2022	57.07	57.34	56.67	57.04	2,006,640	+0.76(+1.35%)
Oct 17, 2022	55.85	56.46	55.85	56.28	2,114,636	+0.99(+1.79%)
Oct 14, 2022	56.58	56.80	55.14	55.28	3,223,151	-0.89(-1.58%)
Oct 13, 2022	54.06	56.34	53.91	56.17	5,604,663	+1.37(+2.49%)
Oct 12, 2022	55.57	55.65	54.79	54.80	1,433,970	-0.65(-1.18%)
Oct 11, 2022	55.06	55.98	55.04	55.46	2,698,800	+0.31(+0.56%)
Oct 10, 2022	55.23	55.55	54.97	55.15	2,158,012	+0.09(+0.16%)
Oct 07, 2022	55.86	55.98	54.77	55.06	5,526,869	-1.07(-1.90%)
Oct 06, 2022	57.20	57.22	56.05	56.13	2,888,809	-1.24(-2.16%)
Oct 05, 2022	57.61	57.78	56.91	57.37	2,504,708	-0.68(-1.18%)
Oct 04, 2022	57.39	58.20	57.26	58.06	4,034,432	+1.07(+1.88%)
Oct 03, 2022	56.28	57.23	56.01	56.99	4,131,367	+1.31(+2.35%)
Sep 30, 2022	56.56	56.75	55.62	55.68	4,691,799	-0.76(-1.35%)
Sep 29, 2022	57.38	57.46	56.25	56.44	4,452,042	-1.18(-2.06%)
Sep 28, 2022	57.19	57.91	56.80	57.62	4,426,344	+0.77(+1.35%)
Sep 27, 2022	57.91	58.08	56.65	56.85	4,508,175	-0.72(-1.25%)
Sep 26, 2022	58.23	58.26	57.20	57.57	4,458,566	-0.83(-1.42%)
Sep 23, 2022	58.57	58.73	57.75	58.40	6,844,440	-0.58(-0.98%)
Sep 22, 2022	59.03	59.34	58.63	58.98	3,476,834	-0.10(-0.16%)
Sep 21, 2022	60.03	60.51	59.08	59.08	3,943,881	-0.62(-1.03%)
Sep 20, 2022	60.15	60.15	59.26	59.69	2,858,531	-0.84(-1.38%)
Sep 19, 2022	59.92	60.53	59.69	60.53	3,481,101	+0.37(+0.61%)
Sep 16, 2022	59.99	60.23	59.82	60.16	2,861,246	-0.08(-0.13%)
Sep 15, 2022	60.89	60.89	60.16	60.24	3,818,040	-0.71(-1.17%)
Sep 14, 2022	61.05	61.30	60.61	60.95	2,276,121	+0.00(+0.00%)
Sep 13, 2022	62.06	62.16	60.75	60.95	6,100,848	-1.81(-2.88%)
Sep 12, 2022	62.50	62.94	62.44	62.76	2,788,599	+0.45(+0.72%)
Sep 09, 2022	62.13	62.53	61.87	62.30	1,843,527	+0.37(+0.61%)
Sep 08, 2022	61.59	62.10	61.46	61.93	3,018,888	+0.06(+0.09%)
Sep 07, 2022	60.67	61.93	60.67	61.87	3,285,939	+1.32(+2.17%)
Sep 06, 2022	60.73	61.22	60.38	60.55	2,572,554	-0.05(-0.08%)
Sep 02, 2022	61.61	61.91	60.41	60.60	5,887,452	-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.