Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.61	62.51	60.31	62.51	101,894	+1.94(+3.20%)
Nov 29, 2022	60.78	60.78	60.33	60.57	75,785	-0.09(-0.15%)
Nov 28, 2022	60.80	61.34	60.56	60.66	38,039	-0.55(-0.90%)
Nov 25, 2022	61.17	61.35	61.00	61.21	32,651	-0.05(-0.08%)
Nov 23, 2022	60.70	61.29	60.69	61.27	39,420	+0.74(+1.22%)
Nov 22, 2022	60.09	60.58	59.75	60.52	47,602	+0.63(+1.06%)
Nov 21, 2022	60.30	60.46	59.62	59.89	161,005	-0.46(-0.77%)
Nov 18, 2022	60.91	60.92	59.88	60.36	37,383	+0.12(+0.20%)
Nov 17, 2022	59.98	60.41	59.65	60.24	106,662	-0.68(-1.12%)
Nov 16, 2022	61.02	61.27	60.79	60.92	26,873	-0.85(-1.38%)
Nov 15, 2022	62.09	62.48	61.25	61.77	67,703	+1.08(+1.77%)
Nov 14, 2022	61.12	61.57	60.63	60.69	45,501	-0.86(-1.40%)
Nov 11, 2022	60.17	61.77	60.07	61.55	26,349	+1.56(+2.60%)
Nov 10, 2022	58.50	60.06	58.47	59.99	58,440	+3.74(+6.64%)
Nov 09, 2022	57.41	57.70	56.20	56.26	145,580	-1.81(-3.11%)
Nov 08, 2022	58.21	58.78	57.31	58.06	162,826	+0.02(+0.03%)
Nov 07, 2022	58.35	58.44	57.50	58.04	167,418	-0.11(-0.19%)
Nov 04, 2022	58.84	59.15	57.22	58.15	31,049	+0.37(+0.63%)
Nov 03, 2022	57.63	58.30	57.36	57.79	218,249	-0.27(-0.46%)
Nov 02, 2022	59.96	60.19	58.05	58.05	111,052	-2.17(-3.61%)
Nov 01, 2022	61.44	61.58	60.22	60.23	33,550	-0.35(-0.57%)
Oct 31, 2022	60.79	60.92	60.36	60.57	43,747	-0.44(-0.73%)
Oct 28, 2022	59.55	61.02	59.29	61.02	21,309	+0.44(+0.73%)
Oct 27, 2022	61.04	61.35	60.49	60.57	79,008	-0.25(-0.41%)
Oct 26, 2022	60.57	61.89	60.57	60.82	24,409	-0.31(-0.50%)
Oct 25, 2022	59.69	61.29	59.69	61.13	84,573	+1.40(+2.35%)
Oct 24, 2022	59.32	59.90	58.70	59.72	153,610	+0.36(+0.60%)
Oct 21, 2022	57.63	59.37	57.54	59.37	29,744	+1.55(+2.68%)
Oct 20, 2022	58.13	59.09	57.63	57.82	38,902	-0.73(-1.25%)
Oct 19, 2022	58.74	59.18	58.09	58.55	31,891	-0.50(-0.85%)
Oct 18, 2022	59.73	59.83	58.47	59.05	109,356	+0.88(+1.51%)
Oct 17, 2022	57.28	58.40	57.28	58.17	154,270	+1.87(+3.32%)
Oct 14, 2022	58.61	58.61	56.23	56.30	127,575	-1.61(-2.78%)
Oct 13, 2022	55.62	58.22	55.36	57.92	101,929	+0.70(+1.23%)
Oct 12, 2022	57.08	57.49	56.96	57.21	84,353	+0.17(+0.29%)
Oct 11, 2022	57.09	58.07	56.59	57.05	74,590	-0.43(-0.76%)
Oct 10, 2022	57.87	57.92	56.94	57.48	43,588	-0.33(-0.56%)
Oct 07, 2022	58.85	58.85	57.53	57.81	34,331	-1.87(-3.13%)
Oct 06, 2022	59.80	60.27	59.56	59.67	26,240	-0.28(-0.46%)
Oct 05, 2022	59.32	60.27	58.88	59.95	36,013	-0.30(-0.49%)
Oct 04, 2022	59.43	60.51	59.43	60.25	57,479	+2.09(+3.60%)
Oct 03, 2022	57.66	58.60	57.12	58.15	60,068	+0.64(+1.12%)
Sep 30, 2022	58.04	58.92	57.44	57.51	50,410	-0.97(-1.66%)
Sep 29, 2022	59.46	59.46	58.01	58.48	42,350	-1.86(-3.08%)
Sep 28, 2022	58.81	60.54	58.80	60.34	72,256	+1.74(+2.97%)
Sep 27, 2022	59.27	59.83	58.13	58.60	48,046	+0.07(+0.12%)
Sep 26, 2022	58.48	59.40	58.44	58.53	70,496	-0.21(-0.36%)
Sep 23, 2022	59.20	59.41	58.01	58.74	113,270	-1.28(-2.14%)
Sep 22, 2022	61.13	61.15	59.91	60.02	74,532	-1.44(-2.34%)
Sep 21, 2022	62.96	63.44	61.44	61.46	46,258	-1.31(-2.09%)
Sep 20, 2022	63.18	63.42	62.37	62.77	67,905	-1.10(-1.73%)
Sep 19, 2022	62.58	63.89	62.58	63.88	32,271	+0.78(+1.23%)
Sep 16, 2022	62.86	63.27	62.55	63.10	57,460	-0.77(-1.20%)
Sep 15, 2022	63.87	64.84	63.68	63.87	59,243	-0.23(-0.35%)
Sep 14, 2022	63.65	64.20	63.43	64.09	51,226	+0.55(+0.87%)
Sep 13, 2022	64.62	64.95	63.33	63.54	79,800	-3.09(-4.63%)
Sep 12, 2022	66.08	66.86	66.08	66.63	62,950	+0.79(+1.20%)
Sep 09, 2022	64.90	65.94	64.90	65.84	23,035	+1.25(+1.94%)
Sep 08, 2022	63.44	64.64	63.39	64.59	22,411	+0.43(+0.68%)
Sep 07, 2022	62.27	64.18	62.27	64.15	27,223	+1.86(+2.99%)
Sep 06, 2022	62.78	62.78	61.51	62.29	98,711	-0.35(-0.55%)
Sep 02, 2022	63.79	63.97	62.32	62.63	22,584	-0.50(-0.80%)

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.