Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	66.22	68.15	66.16	68.00	17,302,970	+1.66(+2.50%)
Nov 29, 2022	66.43	66.49	65.96	66.35	9,980,997	-0.50(-0.74%)
Nov 28, 2022	67.07	67.33	66.56	66.84	9,591,533	-0.69(-1.03%)
Nov 25, 2022	67.39	67.75	67.35	67.54	4,733,591	+0.39(+0.58%)
Nov 23, 2022	66.21	67.17	66.21	67.15	7,527,924	+0.74(+1.12%)
Nov 22, 2022	66.16	66.81	65.98	66.40	7,827,933	+0.56(+0.85%)
Nov 21, 2022	65.44	66.04	65.39	65.84	12,014,624	+0.30(+0.45%)
Nov 18, 2022	64.79	65.61	64.76	65.55	12,333,190	+1.36(+2.12%)
Nov 17, 2022	64.61	64.80	63.87	64.19	12,209,344	-1.14(-1.75%)
Nov 16, 2022	64.78	65.66	64.78	65.33	13,897,828	+0.58(+0.90%)
Nov 15, 2022	64.72	65.19	63.97	64.75	14,307,489	+0.70(+1.10%)
Nov 14, 2022	64.85	65.20	64.01	64.04	10,761,623	-0.77(-1.19%)
Nov 11, 2022	65.55	65.72	64.20	64.81	16,083,729	-0.73(-1.12%)
Nov 10, 2022	64.48	65.67	63.53	65.55	18,817,932	+2.95(+4.71%)
Nov 09, 2022	62.83	63.31	62.47	62.60	13,549,948	-0.50(-0.78%)
Nov 08, 2022	62.74	63.48	62.54	63.09	13,039,488	+0.44(+0.70%)
Nov 07, 2022	63.75	63.85	61.66	62.65	15,016,479	-1.22(-1.91%)
Nov 04, 2022	63.61	64.13	62.76	63.87	12,761,393	+0.39(+0.61%)
Nov 03, 2022	62.61	64.04	62.26	63.48	15,050,200	+0.28(+0.44%)
Nov 02, 2022	63.61		63.18	63.21	22,415,636	-0.62(-0.97%)
Nov 01, 2022	63.96	64.20	63.32	63.82	11,280,833	+0.25(+0.39%)
Oct 31, 2022	64.01	64.28	63.19	63.58	11,443,801	-0.60(-0.93%)
Oct 28, 2022	62.72	64.31	62.63	64.18	14,277,846	+1.71(+2.74%)
Oct 27, 2022	62.41	63.17	62.28	62.46	12,874,662	+0.49(+0.80%)
Oct 26, 2022	62.33	62.64	61.70	61.97	14,216,562	-0.03(-0.05%)
Oct 25, 2022	60.98	62.15	60.83	62.00	14,915,829	+1.22(+2.01%)
Oct 24, 2022	60.60	61.25	60.12	60.78	10,535,979	+0.50(+0.84%)
Oct 21, 2022	59.40	60.72	58.99	60.27	16,327,014	+1.09(+1.85%)
Oct 20, 2022	60.73	60.73	58.89	59.18	16,300,381	-1.53(-2.52%)
Oct 19, 2022	60.71	61.12	60.18	60.71	13,490,440	-0.80(-1.30%)
Oct 18, 2022	61.61	61.84	60.90	61.51	16,850,250	+1.10(+1.83%)
Oct 17, 2022	59.98	60.98	59.98	60.41	14,835,206	+1.24(+2.09%)
Oct 14, 2022	60.65	61.09	58.87	59.17	20,643,256	-0.87(-1.44%)
Oct 13, 2022	57.68	60.27	57.45	60.03	32,309,486	+1.47(+2.50%)
Oct 12, 2022	60.49	60.61	58.53	58.57	21,970,164	-2.02(-3.33%)
Oct 11, 2022	60.58	61.38	60.26	60.59	18,024,678	-0.22(-0.36%)
Oct 10, 2022	60.83	61.53	60.72	60.81	17,350,110	+0.10(+0.17%)
Oct 07, 2022	61.81	62.03	60.28	60.70	22,145,802	-1.29(-2.07%)
Oct 06, 2022	63.82	63.93	61.92	61.99	26,964,022	-2.11(-3.30%)
Oct 05, 2022	64.72	64.72	63.38	64.10	18,072,148	-1.46(-2.22%)
Oct 04, 2022	64.64	65.61	64.24	65.56	17,852,764	+1.36(+2.12%)
Oct 03, 2022	63.39	64.54	62.95	64.20	26,728,964	+1.83(+2.93%)
Sep 30, 2022	63.90	64.15	62.23	62.37	23,924,246	-1.23(-1.93%)
Sep 29, 2022	65.91	66.06	63.46	63.60	21,355,500	-2.66(-4.01%)
Sep 28, 2022	66.31	66.66	65.44	66.25	24,097,100	+0.70(+1.07%)
Sep 27, 2022	67.11	67.21	65.22	65.55	20,107,596	-1.12(-1.69%)
Sep 26, 2022	68.15	68.23	66.00	66.67	18,874,852	-1.65(-2.41%)
Sep 23, 2022	68.44	68.54	67.44	68.32	17,027,194	-0.80(-1.16%)
Sep 22, 2022	69.31	69.58	68.76	69.12	18,224,666	-0.25(-0.36%)
Sep 21, 2022	70.78	71.26	69.34	69.36	15,998,005	-0.96(-1.37%)
Sep 20, 2022	70.90	70.90	69.82	70.33	12,421,254	-1.04(-1.45%)
Sep 19, 2022	70.20	71.37	70.01	71.36	11,272,187	+0.94(+1.34%)
Sep 16, 2022	70.43	70.97	70.30	70.42	17,037,796	-0.26(-0.37%)
Sep 15, 2022	71.91	71.91	70.51	70.68	19,093,246	-1.81(-2.49%)
Sep 14, 2022	71.93	72.90	71.86	72.49	11,784,665	+0.59(+0.82%)
Sep 13, 2022	73.12	73.43	71.55	71.90	18,588,164	-1.97(-2.66%)
Sep 12, 2022	73.37	73.97	73.14	73.87	11,992,314	+0.70(+0.96%)
Sep 09, 2022	73.31	73.59	72.67	73.17	11,199,786	+0.29(+0.40%)
Sep 08, 2022	72.66	73.36	72.49	72.88	13,295,593	-0.06(-0.08%)
Sep 07, 2022	71.06	73.04	70.99	72.94	16,660,532	+2.21(+3.13%)
Sep 06, 2022	70.94	71.71	70.54	70.72	17,396,268	+0.18(+0.25%)
Sep 02, 2022	71.49	72.16	70.33	70.54	13,502,666	-0.77(-1.07%)

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.