Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	52.78	52.90	52.55	52.66	42,960	-0.37(-0.70%)
Oct 28, 2022	52.02	53.05	51.93	53.03	26,276	+1.23(+2.37%)
Oct 27, 2022	52.28	52.47	51.74	51.80	53,714	-0.28(-0.54%)
Oct 26, 2022	52.10	52.82	52.05	52.08	92,926	-0.43(-0.82%)
Oct 25, 2022	51.72	52.51	51.72	52.51	49,650	+0.91(+1.76%)
Oct 24, 2022	51.24	51.76	50.99	51.60	59,733	+0.57(+1.12%)
Oct 21, 2022	49.88	51.08	49.69	51.03	74,662	+1.16(+2.33%)
Oct 20, 2022	50.26	50.78	49.74	49.87	57,285	-0.37(-0.74%)
Oct 19, 2022	50.51	50.67	49.91	50.24	85,287	-0.37(-0.73%)
Oct 18, 2022	51.23	51.23	50.16	50.61	79,788	+0.59(+1.18%)
Oct 17, 2022	49.84	50.15	49.77	50.02	370,803	+1.29(+2.65%)
Oct 14, 2022	50.19	50.19	48.69	48.73	2,575,375	-1.10(-2.21%)
Oct 13, 2022	47.45	50.02	47.45	49.83	74,195	+1.18(+2.43%)
Oct 12, 2022	48.91	49.01	48.65	48.65	44,485	-0.11(-0.23%)
Oct 11, 2022	48.75	49.42	48.54	48.76	45,340	-0.34(-0.69%)
Oct 10, 2022	49.62	49.62	48.84	49.10	47,251	-0.47(-0.95%)
Oct 07, 2022	50.51	50.51	49.43	49.57	23,845	-1.43(-2.80%)
Oct 06, 2022	51.19	51.67	50.97	51.00	45,735	-0.44(-0.86%)
Oct 05, 2022	51.02	51.73	50.69	51.44	50,864	-0.17(-0.33%)
Oct 04, 2022	50.69	51.61	50.69	51.61	32,083	+1.58(+3.16%)
Oct 03, 2022	49.23	50.24	49.23	50.03	49,697	+1.27(+2.60%)
Sep 30, 2022	49.40	49.91	48.76	48.76	74,595	-0.75(-1.51%)
Sep 29, 2022	50.01	50.01	49.14	49.51	74,706	-1.05(-2.08%)
Sep 28, 2022	49.64	50.83	49.61	50.56	73,759	+0.97(+1.96%)
Sep 27, 2022	50.31	50.38	49.31	49.59	80,192	-0.08(-0.16%)
Sep 26, 2022	50.14	50.41	49.57	49.67	101,187	-0.75(-1.49%)
Sep 23, 2022	50.76	50.76	49.89	50.42	73,172	-0.87(-1.70%)
Sep 22, 2022	51.52	51.67	51.24	51.29	38,445	-0.50(-0.97%)
Sep 21, 2022	52.94	53.22	51.76	51.79	52,233	-0.83(-1.58%)
Sep 20, 2022	52.77	52.94	52.31	52.62	45,076	-0.62(-1.16%)
Sep 19, 2022	52.71	53.25	52.63	53.24	50,508	+0.34(+0.64%)
Sep 16, 2022	52.76	52.92	52.45	52.90	40,713	-0.45(-0.84%)
Sep 15, 2022	53.84	53.97	53.25	53.35	29,502	-0.62(-1.15%)
Sep 14, 2022	54.03	54.08	53.48	53.97	32,847	+0.28(+0.52%)
Sep 13, 2022	54.94	54.94	53.56	53.69	20,949	-2.45(-4.36%)
Sep 12, 2022	56.19	56.24	55.87	56.13	63,840	+0.59(+1.05%)
Sep 09, 2022	55.10	55.66	55.10	55.55	10,748	+0.91(+1.67%)
Sep 08, 2022	53.84	54.67	53.84	54.64	25,224	+0.37(+0.68%)
Sep 07, 2022	53.34	54.33	53.34	54.27	14,572	+0.96(+1.80%)
Sep 06, 2022	53.53	53.74	53.01	53.31	43,939	-0.21(-0.39%)
Sep 02, 2022	54.31	54.82	53.36	53.52	22,162	-0.58(-1.07%)
Sep 01, 2022	53.61	54.12	53.28	54.10	41,172	+0.13(+0.24%)
Aug 31, 2022	54.43	54.79	53.97	53.97	901,937	-0.41(-0.76%)
Aug 30, 2022	55.03	55.05	54.19	54.38	162,830	-0.58(-1.05%)
Aug 29, 2022	55.13	55.31	54.91	54.96	10,960	-0.41(-0.74%)
Aug 26, 2022	57.15	57.33	55.34	55.37	19,350	-1.90(-3.31%)
Aug 25, 2022	56.94	57.28	56.68	57.27	20,802	+0.80(+1.43%)
Aug 24, 2022	56.33	56.65	56.31	56.46	14,958	+0.18(+0.32%)
Aug 23, 2022	56.49	56.68	56.26	56.28	31,035	-0.14(-0.25%)
Aug 22, 2022	56.80	56.81	56.34	56.42	30,340	-1.24(-2.15%)
Aug 19, 2022	57.87	57.88	57.51	57.66	29,530	-0.77(-1.32%)
Aug 18, 2022	58.14	58.53	58.14	58.43	11,678	+0.12(+0.21%)
Aug 17, 2022	58.32	58.68	58.15	58.31	46,455	-0.49(-0.83%)
Aug 16, 2022	58.60	58.98	58.48	58.80	17,037	+0.12(+0.20%)
Aug 15, 2022	58.38	58.72	58.26	58.68	16,457	+0.24(+0.41%)
Aug 12, 2022	57.90	58.44	57.62	58.44	22,284	+1.01(+1.76%)
Aug 11, 2022	57.83	57.83	57.34	57.43	33,917	-0.04(-0.07%)
Aug 10, 2022	57.17	57.52	57.17	57.47	29,821	+1.23(+2.19%)
Aug 09, 2022	56.20	56.34	56.13	56.24	12,670	-0.28(-0.50%)
Aug 08, 2022	56.96	57.09	56.42	56.52	28,683	-0.04(-0.07%)
Aug 05, 2022	55.88	56.56	55.88	56.56	17,574	-0.08(-0.14%)
Aug 04, 2022	56.70	56.71	56.40	56.64	42,627	+0.02(+0.04%)
Aug 03, 2022	56.15	56.78	56.13	56.62	33,433	+0.93(+1.67%)
Aug 02, 2022	55.75	56.13	55.54	55.69	26,051	-0.36(-0.64%)

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.