Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	62.48	62.82	61.17	62.78	3,800,865	+0.29(+0.47%)
Nov 29, 2022	61.64	62.65	61.19	62.49	4,270,481	+0.87(+1.40%)
Nov 28, 2022	61.94	62.72	60.92	61.62	4,781,863	-1.69(-2.67%)
Nov 25, 2022	63.26	63.82	63.21	63.31	2,137,172	+0.18(+0.28%)
Nov 23, 2022	63.12	63.32	62.74	63.13	2,372,444	-0.17(-0.27%)
Nov 22, 2022	63.12	63.82	62.80	63.30	5,582,382	+0.54(+0.85%)
Nov 21, 2022	61.71	62.80	61.16	62.77	4,353,054	+1.16(+1.88%)
Nov 18, 2022	62.06	62.20	60.49	61.61	3,858,554	+0.12(+0.20%)
Nov 17, 2022	60.34	61.57	60.34	61.49	3,389,553	+0.81(+1.33%)
Nov 16, 2022	60.63	61.48	60.27	60.68	4,113,090	+0.18(+0.30%)
Nov 15, 2022	61.77	62.02	60.14	60.50	4,064,443	-0.46(-0.76%)
Nov 14, 2022	63.56	64.65	60.86	60.96	5,883,559	-2.43(-3.83%)
Nov 11, 2022	62.59	63.49	61.67	63.39	5,098,598	+0.89(+1.43%)
Nov 10, 2022	61.70	62.89	61.39	62.49	4,339,061	+2.21(+3.67%)
Nov 09, 2022	61.61	62.17	59.82	60.28	5,486,493	-3.40(-5.34%)
Nov 08, 2022	63.29	64.57	63.07	63.69	2,236,830	+0.44(+0.70%)
Nov 07, 2022	63.45	63.96	62.09	63.25	4,605,350	-0.04(-0.06%)
Nov 04, 2022	63.35	63.95	62.42	63.28	2,382,935	+0.70(+1.11%)
Nov 03, 2022	62.93	63.06	62.27	62.59	2,003,988	-0.83(-1.30%)
Nov 02, 2022	63.70		63.37	63.42	1,795,185	-0.53(-0.82%)
Nov 01, 2022	64.74	64.95	63.77	63.94	1,685,466	-0.33(-0.51%)
Oct 31, 2022	64.54	64.91	64.03	64.27	2,448,059	-0.27(-0.42%)
Oct 28, 2022	63.61	64.76	63.48	64.54	1,794,676	+1.18(+1.86%)
Oct 27, 2022	64.03	64.49	63.17	63.37	2,264,463	-0.40(-0.63%)
Oct 26, 2022	63.38	64.35	63.33	63.77	2,095,232	+0.74(+1.18%)
Oct 25, 2022	61.23	63.35	61.17	63.03	4,092,163	+1.80(+2.93%)
Oct 24, 2022	61.60	62.23	60.92	61.23	4,193,052	+0.00(+0.00%)
Oct 21, 2022	60.61	61.39	60.33	61.23	2,455,039	+0.49(+0.80%)
Oct 20, 2022	61.35	62.07	60.62	60.75	2,034,176	-0.39(-0.65%)
Oct 19, 2022	61.92	62.25	60.78	61.14	2,353,314	-0.64(-1.04%)
Oct 18, 2022	62.67	62.80	61.39	61.78	2,197,578	-0.10(-0.17%)
Oct 17, 2022	61.93	62.49	61.62	61.88	2,787,075	+0.91(+1.50%)
Oct 14, 2022	61.93	62.75	60.68	60.97	2,495,633	-0.57(-0.93%)
Oct 13, 2022	59.48	61.94	59.18	61.55	2,957,851	+1.57(+2.62%)
Oct 12, 2022	60.38	60.67	59.88	59.97	2,337,135	-0.16(-0.27%)
Oct 11, 2022	60.21	61.07	59.65	60.13	2,664,318	-0.14(-0.23%)
Oct 10, 2022	60.38	60.98	60.05	60.28	2,165,718	+0.20(+0.33%)
Oct 07, 2022	61.26	61.32	59.65	60.08	2,941,954	-1.53(-2.49%)
Oct 06, 2022	62.13	62.32	61.23	61.61	2,985,080	-1.05(-1.68%)
Oct 05, 2022	63.13	63.28	61.97	62.66	2,813,187	-0.77(-1.22%)
Oct 04, 2022	63.08	64.21	63.00	63.44	3,945,677	+0.70(+1.11%)
Oct 03, 2022	62.42	62.77	61.61	62.74	3,667,687	+0.74(+1.20%)
Sep 30, 2022	62.84	63.29	61.92	62.00	2,653,241	-0.87(-1.38%)
Sep 29, 2022	63.93	64.00	62.27	62.86	2,665,096	-1.64(-2.54%)
Sep 28, 2022	64.54	64.78	63.61	64.50	3,012,750	+0.03(+0.04%)
Sep 27, 2022	65.26	65.89	63.91	64.47	2,133,437	-0.37(-0.57%)
Sep 26, 2022	65.64	65.70	64.50	64.84	1,653,181	-0.93(-1.42%)
Sep 23, 2022	66.06	66.34	64.87	65.77	2,008,197	-1.01(-1.51%)
Sep 22, 2022	67.34	67.39	66.54	66.77	1,709,119	-0.29(-0.43%)
Sep 21, 2022	68.05	68.49	67.05	67.06	1,567,083	-0.48(-0.71%)
Sep 20, 2022	67.70	67.90	66.96	67.54	1,613,622	-0.57(-0.84%)
Sep 19, 2022	67.56	68.19	67.46	68.12	1,381,589	+0.40(+0.60%)
Sep 16, 2022	67.57	67.97	67.15	67.71	3,182,196	-0.08(-0.12%)
Sep 15, 2022	67.96	68.93	67.52	67.80	2,142,757	-0.18(-0.26%)
Sep 14, 2022	68.80	68.93	67.40	67.98	2,362,140	-0.88(-1.28%)
Sep 13, 2022	69.39	69.96	68.69	68.86	2,321,922	-2.19(-3.08%)
Sep 12, 2022	71.32	71.68	70.96	71.05	2,695,444	-0.01(-0.01%)
Sep 09, 2022	70.07	71.46	69.72	71.06	2,194,223	+1.53(+2.20%)
Sep 08, 2022	68.64	69.77	68.32	69.53	2,329,392	+0.06(+0.08%)
Sep 07, 2022	68.49	69.83	67.87	69.47	2,109,835	+0.77(+1.12%)
Sep 06, 2022	70.54	70.48	68.58	68.70	2,343,325	-1.47(-2.09%)
Sep 02, 2022	70.90	71.59	69.83	70.17	1,985,656	-0.19(-0.27%)

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.