Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	61.45	62.19	60.93	62.06	61,900	+1.06(+1.74%)
Nov 29, 2022	61.03	61.31	60.90	61.00	65,606	-0.01(-0.02%)
Nov 28, 2022	61.38	61.63	60.92	61.01	65,078	-0.60(-0.98%)
Nov 25, 2022	61.40	61.76	61.40	61.61	30,055	+0.33(+0.54%)
Nov 23, 2022	60.84	61.37	60.81	61.28	100,114	+0.62(+1.03%)
Nov 22, 2022	60.22	60.69	60.22	60.66	63,409	+0.75(+1.25%)
Nov 21, 2022	59.93	59.95	59.69	59.91	586,936	-0.35(-0.58%)
Nov 18, 2022	60.37	60.46	60.17	60.26	343,294	+0.20(+0.33%)
Nov 17, 2022	59.47	60.19	59.47	60.06	236,826	-0.21(-0.34%)
Nov 16, 2022	60.46	60.50	60.05	60.27	196,725	-0.09(-0.14%)
Nov 15, 2022	60.92	60.92	59.91	60.36	204,545	+0.17(+0.28%)
Nov 14, 2022	60.33	60.66	60.10	60.19	373,897	-0.42(-0.69%)
Nov 11, 2022	59.78	60.75	59.78	60.60	128,731	+0.91(+1.52%)
Nov 10, 2022	58.85	59.69	58.64	59.69	229,178	+3.15(+5.57%)
Nov 09, 2022	56.90	57.24	56.55	56.55	307,780	-0.66(-1.16%)
Nov 08, 2022	56.93	57.48	56.76	57.21	281,501	+0.68(+1.21%)
Nov 07, 2022	56.47	56.68	56.29	56.53	41,195	+0.19(+0.33%)
Nov 04, 2022	55.59	56.36	55.59	56.34	123,480	+2.10(+3.87%)
Nov 03, 2022	54.07	54.50	54.07	54.24	49,299	-0.63(-1.15%)
Nov 02, 2022	55.61		54.79	54.87	149,232	-0.66(-1.18%)
Nov 01, 2022	56.12	56.12	55.32	55.53	231,488	+0.35(+0.64%)
Oct 31, 2022	55.19	55.37	55.08	55.18	87,835	-0.55(-0.98%)
Oct 28, 2022	55.18	55.72	55.18	55.72	57,273	+0.44(+0.80%)
Oct 27, 2022	55.57	55.90	55.22	55.28	33,425	-0.49(-0.88%)
Oct 26, 2022	55.55	56.20	55.53	55.77	44,525	+0.45(+0.82%)
Oct 25, 2022	54.58	55.40	54.58	55.32	71,549	+1.19(+2.20%)
Oct 24, 2022	54.00	54.40	53.84	54.13	77,443	-0.01(-0.02%)
Oct 21, 2022	52.79	54.22	52.79	54.14	59,885	+0.84(+1.58%)
Oct 20, 2022	53.46	53.98	53.10	53.30	167,625	-0.14(-0.27%)
Oct 19, 2022	53.60	53.69	53.12	53.44	27,237	-0.58(-1.08%)
Oct 18, 2022	54.45	54.47	53.75	54.02	62,081	+0.30(+0.55%)
Oct 17, 2022	53.65	53.95	53.57	53.72	73,729	+1.23(+2.34%)
Oct 14, 2022	53.49	53.80	52.48	52.49	83,213	-0.81(-1.52%)
Oct 13, 2022	51.42	53.45	51.29	53.31	145,740	+0.84(+1.60%)
Oct 12, 2022	52.47	52.74	52.43	52.46	74,667	-0.19(-0.36%)
Oct 11, 2022	52.84	53.39	52.49	52.65	89,563	-0.45(-0.85%)
Oct 10, 2022	53.29	53.39	52.78	53.11	37,245	-0.26(-0.48%)
Oct 07, 2022	53.93	53.98	53.13	53.36	87,288	-0.82(-1.52%)
Oct 06, 2022	54.61	54.79	54.15	54.18	242,761	-0.97(-1.76%)
Oct 05, 2022	54.97	55.42	54.50	55.16	121,319	-0.57(-1.02%)
Oct 04, 2022	55.11	55.85	55.11	55.72	301,077	+1.98(+3.68%)
Oct 03, 2022	53.12	53.91	53.12	53.75	187,512	+1.02(+1.94%)
Sep 30, 2022	52.79	53.38	52.71	52.73	102,531	-0.28(-0.53%)
Sep 29, 2022	52.77	53.06	52.30	53.01	474,500	-0.57(-1.06%)
Sep 28, 2022	52.31	53.66	52.23	53.58	255,129	+1.27(+2.42%)
Sep 27, 2022	52.89	53.00	52.07	52.31	102,305	-0.28(-0.54%)
Sep 26, 2022	52.87	53.15	52.34	52.60	90,219	-0.72(-1.35%)
Sep 23, 2022	53.83	53.83	53.01	53.31	77,392	-1.64(-2.98%)
Sep 22, 2022	55.23	55.23	54.63	54.95	75,992	-0.09(-0.15%)
Sep 21, 2022	55.68	55.94	55.03	55.03	48,191	-0.66(-1.19%)
Sep 20, 2022	55.88	55.97	55.41	55.70	129,112	-0.98(-1.73%)
Sep 19, 2022	56.00	56.68	56.00	56.68	51,162	+0.17(+0.30%)
Sep 16, 2022	56.30	56.63	56.14	56.51	115,194	-0.30(-0.53%)
Sep 15, 2022	56.91	57.26	56.67	56.81	46,511	-0.46(-0.81%)
Sep 14, 2022	57.25	57.47	56.93	57.27	118,328	+0.17(+0.30%)
Sep 13, 2022	57.99	58.17	57.03	57.10	134,836	-1.81(-3.08%)
Sep 12, 2022	59.30	59.30	58.89	58.92	205,863	+0.65(+1.12%)
Sep 09, 2022	57.93	58.31	57.89	58.27	139,703	+1.37(+2.41%)
Sep 08, 2022	56.25	56.92	56.25	56.90	528,325	+0.09(+0.15%)
Sep 07, 2022	56.04	56.84	56.04	56.81	325,370	+0.50(+0.89%)
Sep 06, 2022	56.72	56.72	56.24	56.31	553,561	-0.11(-0.20%)
Sep 02, 2022	57.35	57.69	56.35	56.42	544,202	-0.52(-0.91%)

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.