Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	52.92	53.36	52.78	53.03	97,774	-0.17(-0.32%)
Oct 28, 2022	52.10	53.22	51.92	53.20	92,195	+0.97(+1.85%)
Oct 27, 2022	52.48	52.88	52.15	52.23	69,484	-0.00(-0.00%)
Oct 26, 2022	52.02	53.04	51.95	52.23	80,269	+0.11(+0.21%)
Oct 25, 2022	50.83	52.17	50.83	52.12	101,199	+1.42(+2.80%)
Oct 24, 2022	50.50	50.81	49.99	50.70	135,012	+0.42(+0.84%)
Oct 21, 2022	49.26	50.35	48.81	50.28	86,025	+0.95(+1.92%)
Oct 20, 2022	49.88	50.38	49.17	49.33	147,810	-0.51(-1.03%)
Oct 19, 2022	50.41	50.47	49.48	49.84	91,496	-0.94(-1.84%)
Oct 18, 2022	51.12	51.43	50.35	50.78	392,476	+0.80(+1.60%)
Oct 17, 2022	49.45	50.23	49.45	49.98	205,735	+1.48(+3.05%)
Oct 14, 2022	50.41	50.69	48.41	48.50	89,386	-1.51(-3.02%)
Oct 13, 2022	48.11	50.29	47.75	50.01	149,017	+0.73(+1.48%)
Oct 12, 2022	49.71	49.71	49.10	49.28	63,586	-0.34(-0.68%)
Oct 11, 2022	49.81	50.20	49.09	49.62	53,007	-0.36(-0.73%)
Oct 10, 2022	50.76	50.76	49.58	49.98	135,906	-0.60(-1.19%)
Oct 07, 2022	51.63	51.63	50.37	50.58	65,661	-1.67(-3.19%)
Oct 06, 2022	52.47	53.02	52.14	52.25	64,952	-0.36(-0.69%)
Oct 05, 2022	52.23	52.94	51.74	52.61	45,500	-0.21(-0.39%)
Oct 04, 2022	51.97	52.83	51.97	52.82	117,257	+1.79(+3.52%)
Oct 03, 2022	50.13	51.26	49.78	51.03	88,563	+1.36(+2.74%)
Sep 30, 2022	50.01	50.77	49.61	49.67	85,742	-0.31(-0.61%)
Sep 29, 2022	50.38	50.38	49.52	49.97	89,711	-0.95(-1.86%)
Sep 28, 2022	49.97	51.10	49.74	50.92	337,087	+1.31(+2.63%)
Sep 27, 2022	50.22	50.38	49.28	49.61	147,547	+0.01(+0.03%)
Sep 26, 2022	50.10	50.66	49.50	49.60	466,029	-0.66(-1.30%)
Sep 23, 2022	50.38	50.50	49.55	50.25	162,018	-0.78(-1.52%)
Sep 22, 2022	52.15	52.21	50.94	51.03	127,675	-1.25(-2.39%)
Sep 21, 2022	53.32	53.92	52.22	52.28	131,992	-0.79(-1.48%)
Sep 20, 2022	53.66	53.66	52.76	53.06	98,336	-0.94(-1.75%)
Sep 19, 2022	53.26	54.06	53.26	54.01	58,924	+0.37(+0.70%)
Sep 16, 2022	53.92	53.92	53.20	53.63	55,355	-0.88(-1.61%)
Sep 15, 2022	54.80	55.56	54.32	54.51	114,596	-0.56(-1.02%)
Sep 14, 2022	55.12	55.29	54.60	55.07	54,643	+0.12(+0.21%)
Sep 13, 2022	55.76	55.90	54.85	54.95	247,456	-2.33(-4.07%)
Sep 12, 2022	57.08	57.31	56.86	57.28	78,785	+0.50(+0.88%)
Sep 09, 2022	56.20	56.86	56.18	56.78	49,043	+1.02(+1.83%)
Sep 08, 2022	54.81	55.77	54.62	55.76	84,144	+0.60(+1.09%)
Sep 07, 2022	53.79	55.21	53.79	55.16	83,040	+1.32(+2.45%)
Sep 06, 2022	54.08	54.18	53.42	53.84	79,765	-0.06(-0.11%)
Sep 02, 2022	54.91	55.07	53.64	53.90	131,282	-0.40(-0.74%)
Sep 01, 2022	54.24	54.34	53.34	54.30	89,741	-0.40(-0.74%)
Aug 31, 2022	55.37	55.54	54.60	54.71	86,918	-0.24(-0.43%)
Aug 30, 2022	55.89	55.89	54.72	54.94	75,494	-0.62(-1.11%)
Aug 29, 2022	55.64	56.05	55.42	55.56	107,010	-0.53(-0.95%)
Aug 26, 2022	58.23	58.23	56.05	56.09	121,647	-2.03(-3.49%)
Aug 25, 2022	57.44	58.12	57.42	58.12	111,017	+0.92(+1.62%)
Aug 24, 2022	56.85	57.40	56.70	57.19	45,370	+0.40(+0.71%)
Aug 23, 2022	56.94	57.39	56.68	56.79	50,722	-0.22(-0.38%)
Aug 22, 2022	57.47	57.59	56.87	57.01	84,863	-1.24(-2.13%)
Aug 19, 2022	58.91	58.96	58.10	58.25	221,540	-1.13(-1.90%)
Aug 18, 2022	59.40	59.53	59.19	59.38	109,244	+0.14(+0.23%)
Aug 17, 2022	59.42	59.61	58.92	59.24	87,229	-0.80(-1.33%)
Aug 16, 2022	59.81	60.31	59.48	60.03	189,079	+0.01(+0.02%)
Aug 15, 2022	59.62	60.16	59.62	60.02	85,552	+0.11(+0.18%)
Aug 12, 2022	59.31	59.94	59.05	59.92	182,617	+0.99(+1.69%)
Aug 11, 2022	59.52	59.98	58.80	58.92	73,527	-0.08(-0.13%)
Aug 10, 2022	58.43	59.07	58.43	59.00	144,864	+1.76(+3.07%)
Aug 09, 2022	57.86	57.86	57.04	57.24	96,329	-0.81(-1.39%)
Aug 08, 2022	58.17	58.69	57.93	58.05	356,400	+0.29(+0.49%)
Aug 05, 2022	57.02	57.82	56.97	57.76	252,987	+0.30(+0.53%)
Aug 04, 2022	57.45	57.57	57.19	57.46	57,483	+0.02(+0.03%)
Aug 03, 2022	57.09	57.55	56.79	57.44	98,392	+0.72(+1.27%)
Aug 02, 2022	56.61	57.33	56.39	56.72	50,372	-0.02(-0.03%)

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.