Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	65.32	66.67	64.77	66.67	520,639	+1.41(+2.15%)
Nov 29, 2022	65.09	65.43	64.94	65.26	398,987	+0.18(+0.28%)
Nov 28, 2022	65.60	65.80	64.96	65.08	330,958	-1.06(-1.60%)
Nov 25, 2022	65.98	66.19	65.98	66.14	170,764	+0.21(+0.32%)
Nov 23, 2022	65.64	66.01	65.60	65.93	405,030	+0.17(+0.26%)
Nov 22, 2022	65.27	65.83	65.27	65.75	628,653	+0.78(+1.20%)
Nov 21, 2022	64.62	65.05	64.54	64.97	465,871	+0.15(+0.24%)
Nov 18, 2022	64.78	64.94	64.36	64.82	668,804	+0.52(+0.81%)
Nov 17, 2022	63.70	64.32	63.62	64.30	529,889	-0.21(-0.33%)
Nov 16, 2022	64.76	64.84	64.38	64.51	930,058	-0.42(-0.65%)
Nov 15, 2022	65.18	65.39	64.32	64.93	636,641	+0.49(+0.76%)
Nov 14, 2022	64.78	65.34	64.43	64.44	694,844	-0.48(-0.74%)
Nov 11, 2022	64.70	65.10	64.47	64.92	583,892	+0.36(+0.55%)
Nov 10, 2022	63.60	64.62	63.42	64.57	439,075	+2.65(+4.28%)
Nov 09, 2022	62.67	62.97	61.86	61.92	780,226	-1.18(-1.88%)
Nov 08, 2022	62.87	63.47	62.48	63.11	514,709	+0.39(+0.61%)
Nov 07, 2022	62.45	62.82	62.18	62.72	626,766	+0.52(+0.84%)
Nov 04, 2022	62.08	62.56	61.30	62.20	436,125	+0.92(+1.51%)
Nov 03, 2022	60.91	61.61	60.62	61.28	330,885	-0.24(-0.39%)
Nov 02, 2022	62.59		61.49	61.52	568,025	-1.16(-1.86%)
Nov 01, 2022	63.04	63.11	62.37	62.68	415,062	+0.17(+0.28%)
Oct 31, 2022	62.45	62.87	62.36	62.51	456,450	-0.35(-0.55%)
Oct 28, 2022	61.60	62.87	61.60	62.85	336,305	+1.36(+2.21%)
Oct 27, 2022	61.74	62.17	61.42	61.50	500,409	+0.14(+0.24%)
Oct 26, 2022	61.16	61.89	61.15	61.35	353,929	+0.28(+0.46%)
Oct 25, 2022	60.15	61.10	60.14	61.07	479,938	+0.80(+1.33%)
Oct 24, 2022	59.88	60.44	59.62	60.27	1,425,310	+0.73(+1.23%)
Oct 21, 2022	58.19	59.65	58.11	59.54	1,423,496	+1.35(+2.32%)
Oct 20, 2022	58.78	59.28	58.05	58.19	588,832	-0.59(-1.00%)
Oct 19, 2022	58.96	59.30	58.36	58.78	1,021,914	-0.52(-0.88%)
Oct 18, 2022	59.52	59.77	58.73	59.30	651,811	+0.76(+1.30%)
Oct 17, 2022	58.25	58.78	58.25	58.54	564,137	+1.17(+2.05%)
Oct 14, 2022	58.77	58.96	57.28	57.37	649,038	-1.12(-1.91%)
Oct 13, 2022	56.03	58.70	55.85	58.48	1,077,086	+1.55(+2.72%)
Oct 12, 2022	57.21	57.41	56.92	56.93	647,714	-0.20(-0.35%)
Oct 11, 2022	57.00	57.86	56.81	57.14	1,588,996	-0.12(-0.20%)
Oct 10, 2022	57.76	57.89	56.96	57.25	915,589	-0.36(-0.62%)
Oct 07, 2022	58.31	58.41	57.27	57.61	551,996	-1.17(-2.00%)
Oct 06, 2022	59.26	59.63	58.70	58.78	1,238,333	-0.71(-1.20%)
Oct 05, 2022	59.04	59.86	58.75	59.49	464,262	-0.25(-0.42%)
Oct 04, 2022	58.70	59.74	58.70	59.74	682,150	+1.85(+3.19%)
Oct 03, 2022	57.08	58.21	56.83	57.90	760,420	+1.56(+2.77%)
Sep 30, 2022	56.99	57.44	56.31	56.34	792,171	-0.81(-1.42%)
Sep 29, 2022	57.72	57.72	56.74	57.15	980,107	-0.92(-1.59%)
Sep 28, 2022	57.17	58.39	57.08	58.07	1,196,241	+1.17(+2.06%)
Sep 27, 2022	57.67	57.94	56.55	56.89	1,029,455	-0.24(-0.42%)
Sep 26, 2022	57.67	58.03	56.89	57.14	904,155	-0.84(-1.44%)
Sep 23, 2022	58.38	58.39	57.27	57.97	693,885	-1.06(-1.79%)
Sep 22, 2022	59.65	59.65	59.01	59.03	874,040	-0.54(-0.91%)
Sep 21, 2022	60.82	61.15	59.55	59.57	445,129	-0.91(-1.51%)
Sep 20, 2022	60.89	60.89	60.08	60.49	431,225	-0.85(-1.39%)
Sep 19, 2022	60.36	61.37	60.36	61.34	398,003	+0.45(+0.74%)
Sep 16, 2022	60.95	61.01	60.46	60.89	591,216	-0.51(-0.83%)
Sep 15, 2022	61.66	62.06	61.21	61.39	405,005	-0.46(-0.74%)
Sep 14, 2022	61.90	62.08	61.38	61.85	398,424	+0.10(+0.15%)
Sep 13, 2022	62.84	63.05	61.54	61.76	418,466	-2.26(-3.53%)
Sep 12, 2022	63.82	64.25	63.77	64.02	330,975	+0.54(+0.84%)
Sep 09, 2022	63.10	63.64	63.03	63.48	332,801	+0.74(+1.17%)
Sep 08, 2022	61.93	62.74	61.78	62.74	842,024	+0.52(+0.83%)
Sep 07, 2022	61.03	62.34	61.03	62.23	930,563	+1.03(+1.69%)
Sep 06, 2022	61.60	61.67	60.92	61.19	583,233	-0.21(-0.34%)
Sep 02, 2022	62.50	62.76	61.18	61.40	373,069	-0.55(-0.90%)

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.