Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.07	51.07	50.61	50.82	14,260	-0.47(-0.92%)
Oct 28, 2022	50.40	51.35	50.40	51.29	90,732	+0.86(+1.71%)
Oct 27, 2022	51.11	51.40	50.37	50.43	130,905	-1.82(-3.48%)
Oct 26, 2022	52.31	53.16	52.24	52.25	20,941	-0.98(-1.84%)
Oct 25, 2022	52.41	53.37	52.41	53.23	13,747	+1.27(+2.45%)
Oct 24, 2022	51.58	52.13	51.45	51.96	17,445	-0.38(-0.73%)
Oct 21, 2022	51.23	52.35	51.04	52.34	23,072	+0.39(+0.75%)
Oct 20, 2022	52.01	52.75	51.81	51.95	58,924	+0.08(+0.15%)
Oct 19, 2022	52.39	52.46	51.73	51.87	424,532	-0.29(-0.56%)
Oct 18, 2022	52.91	52.91	51.90	52.17	36,645	+0.19(+0.36%)
Oct 17, 2022	51.43	52.22	51.43	51.98	8,727	+1.52(+3.01%)
Oct 14, 2022	51.74	51.76	50.46	50.46	19,604	-0.94(-1.83%)
Oct 13, 2022	49.21	51.53	49.21	51.40	61,125	+0.97(+1.92%)
Oct 12, 2022	50.51	50.78	50.37	50.43	202,361	-0.12(-0.23%)
Oct 11, 2022	51.10	51.27	50.34	50.55	72,151	-0.93(-1.81%)
Oct 10, 2022	51.76	51.76	51.13	51.48	1,930,064	-0.25(-0.49%)
Oct 07, 2022	52.42	52.53	51.56	51.73	192,391	-1.39(-2.61%)
Oct 06, 2022	53.50	53.75	53.12	53.12	17,823	-0.42(-0.79%)
Oct 05, 2022	53.33	53.75	52.67	53.55	20,896	-0.54(-1.00%)
Oct 04, 2022	53.42	54.08	53.42	54.08	29,863	+1.56(+2.96%)
Oct 03, 2022	51.85	52.77	51.85	52.53	8,450	+1.19(+2.33%)
Sep 30, 2022	51.75	52.42	51.26	51.33	242,127	-0.66(-1.26%)
Sep 29, 2022	52.19	52.19	51.51	51.99	31,674	-1.24(-2.34%)
Sep 28, 2022	51.88	53.36	51.88	53.23	56,029	+1.48(+2.86%)
Sep 27, 2022	52.57	52.85	51.55	51.75	361,917	-0.47(-0.90%)
Sep 26, 2022	52.88	52.89	52.06	52.22	178,385	-0.59(-1.11%)
Sep 23, 2022	53.08	53.19	52.37	52.81	18,873	-1.16(-2.16%)
Sep 22, 2022	53.71	54.35	53.71	53.98	801,843	+0.00(+0.00%)
Sep 21, 2022	55.09	55.22	53.89	53.98	49,325	-1.09(-1.97%)
Sep 20, 2022	55.24	55.48	54.91	55.06	30,180	-0.71(-1.27%)
Sep 19, 2022	55.19	55.77	55.19	55.77	12,029	+0.10(+0.18%)
Sep 16, 2022	55.55	55.76	55.19	55.67	49,587	-0.48(-0.85%)
Sep 15, 2022	56.20	56.83	55.87	56.15	13,615	-0.35(-0.62%)
Sep 14, 2022	56.45	56.54	56.18	56.50	11,595	+0.05(+0.09%)
Sep 13, 2022	57.85	57.85	56.40	56.45	49,164	-2.72(-4.60%)
Sep 12, 2022	59.01	59.23	59.01	59.17	5,720	+0.33(+0.57%)
Sep 09, 2022	58.08	58.94	58.08	58.84	27,084	+1.41(+2.46%)
Sep 08, 2022	57.03	57.65	56.87	57.43	34,633	-0.33(-0.57%)
Sep 07, 2022	56.96	57.84	56.79	57.75	31,827	+0.79(+1.39%)
Sep 06, 2022	57.46	57.53	56.78	56.96	1,762,492	-0.81(-1.41%)
Sep 02, 2022	59.04	59.04	57.55	57.77	7,063	-0.92(-1.57%)
Sep 01, 2022	58.15	58.69	57.86	58.69	4,795	+0.34(+0.59%)
Aug 31, 2022	59.12	59.15	58.33	58.35	9,399	+0.06(+0.10%)
Aug 30, 2022	59.07	59.07	58.14	58.29	23,130	-0.49(-0.83%)
Aug 29, 2022	58.82	59.20	58.78	58.78	9,960	-0.42(-0.71%)
Aug 26, 2022	60.86	60.86	59.16	59.20	7,025	-1.91(-3.13%)
Aug 25, 2022	60.22	61.11	60.08	61.11	8,563	+1.29(+2.16%)
Aug 24, 2022	60.00	60.18	59.82	59.82	8,025	+0.16(+0.26%)
Aug 23, 2022	59.75	60.14	59.66	59.66	2,571	-0.16(-0.28%)
Aug 22, 2022	60.52	60.52	59.82	59.83	4,699	-1.39(-2.27%)
Aug 19, 2022	61.64	61.64	61.10	61.22	8,022	-0.84(-1.36%)
Aug 18, 2022	62.35	62.39	61.99	62.06	6,504	-0.24(-0.39%)
Aug 17, 2022	62.47	62.64	62.27	62.30	5,736	-0.88(-1.39%)
Aug 16, 2022	62.79	63.23	62.77	63.19	5,714	+0.12(+0.19%)
Aug 15, 2022	62.61	63.27	62.61	63.07	2,782	+0.08(+0.12%)
Aug 12, 2022	62.48	62.99	62.41	62.99	10,430	+0.83(+1.34%)
Aug 11, 2022	62.99	63.08	62.14	62.16	4,482	+0.15(+0.23%)
Aug 10, 2022	61.74	62.22	61.59	62.01	3,931	+1.53(+2.53%)
Aug 09, 2022	60.75	60.75	60.37	60.48	8,167	-0.45(-0.74%)
Aug 08, 2022	61.17	61.76	60.87	60.93	18,481	+0.12(+0.19%)
Aug 05, 2022	60.54	60.95	60.54	60.82	49,928	-0.62(-1.01%)
Aug 04, 2022	61.20	61.65	61.13	61.43	49,310	+0.14(+0.22%)
Aug 03, 2022	60.34	61.30	60.34	61.30	3,778	+1.11(+1.84%)
Aug 02, 2022	59.94	60.63	59.94	60.19	10,804	-0.21(-0.34%)

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.