Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	54.59	54.98	54.58	54.81	243,575	-0.05(-0.10%)
Oct 28, 2022	54.07	54.87	53.90	54.86	498,453	+0.89(+1.65%)
Oct 27, 2022	54.40	54.40	53.90	53.98	321,203	-0.32(-0.59%)
Oct 26, 2022	53.76	54.77	53.76	54.30	393,247	+0.63(+1.17%)
Oct 25, 2022	53.18	53.71	53.01	53.67	178,641	+0.50(+0.94%)
Oct 24, 2022	52.64	53.30	52.64	53.17	343,163	+0.97(+1.85%)
Oct 21, 2022	51.09	52.30	50.80	52.20	118,797	+1.06(+2.08%)
Oct 20, 2022	51.39	51.87	51.08	51.14	188,971	-0.41(-0.79%)
Oct 19, 2022	52.23	52.23	51.16	51.54	199,115	-0.82(-1.57%)
Oct 18, 2022	52.79	52.94	52.21	52.37	354,965	+0.28(+0.54%)
Oct 17, 2022	51.46	52.22	51.46	52.09	250,776	+0.89(+1.74%)
Oct 14, 2022	52.01	52.34	51.16	51.20	155,718	-0.46(-0.90%)
Oct 13, 2022	49.63	51.87	49.63	51.66	197,316	+1.13(+2.23%)
Oct 12, 2022	50.77	51.12	50.53	50.53	211,672	-0.20(-0.39%)
Oct 11, 2022	50.31	51.25	50.30	50.73	239,070	+0.23(+0.45%)
Oct 10, 2022	50.95	50.95	50.32	50.50	160,314	-0.38(-0.74%)
Oct 07, 2022	51.68	51.68	50.59	50.88	123,538	-1.03(-1.99%)
Oct 06, 2022	52.25	52.44	51.83	51.91	159,855	-0.59(-1.13%)
Oct 05, 2022	51.89	52.75	51.82	52.51	300,915	+0.14(+0.26%)
Oct 04, 2022	51.55	52.40	51.55	52.37	336,537	+1.21(+2.36%)
Oct 03, 2022	50.59	51.32	50.39	51.16	347,295	+0.95(+1.90%)
Sep 30, 2022	50.96	51.20	50.13	50.21	314,803	-0.61(-1.19%)
Sep 29, 2022	50.92	51.24	50.51	50.81	145,181	-0.48(-0.94%)
Sep 28, 2022	50.68	51.51	50.56	51.29	271,361	+1.15(+2.29%)
Sep 27, 2022	50.49	50.88	49.95	50.14	388,575	-0.08(-0.16%)
Sep 26, 2022	50.41	50.65	50.09	50.22	461,043	-0.68(-1.34%)
Sep 23, 2022	50.91	50.93	50.29	50.90	489,421	-0.29(-0.57%)
Sep 22, 2022	50.95	51.49	50.66	51.19	366,035	+0.22(+0.43%)
Sep 21, 2022	51.99	52.39	50.98	50.98	1,631,398	-0.91(-1.75%)
Sep 20, 2022	52.09	52.21	51.59	51.89	243,734	-0.63(-1.20%)
Sep 19, 2022	52.41	52.52	51.81	52.52	267,190	-0.32(-0.60%)
Sep 16, 2022	52.62	52.88	52.46	52.83	205,038	-0.22(-0.41%)
Sep 15, 2022	52.99	53.48	52.96	53.05	361,506	+0.30(+0.57%)
Sep 14, 2022	52.89	53.15	52.50	52.75	266,726	+0.05(+0.10%)
Sep 13, 2022	53.79	53.79	52.58	52.69	138,146	-1.83(-3.36%)
Sep 12, 2022	54.33	54.75	54.24	54.53	110,026	+0.34(+0.63%)
Sep 09, 2022	53.83	54.33	53.81	54.19	149,912	+0.56(+1.04%)
Sep 08, 2022	52.38	53.66	52.38	53.63	1,536,627	+0.93(+1.77%)
Sep 07, 2022	51.82	52.76	51.77	52.70	116,703	+0.93(+1.79%)
Sep 06, 2022	52.00	52.37	51.72	51.77	993,820	+0.02(+0.03%)
Sep 02, 2022	52.85	52.88	51.64	51.75	213,833	-0.79(-1.50%)
Sep 01, 2022	51.57	52.55	51.51	52.54	360,826	+0.77(+1.48%)
Aug 31, 2022	52.24	52.58	51.77	51.78	2,579,729	-0.30(-0.58%)
Aug 30, 2022	52.58	52.58	52.00	52.08	257,507	-0.40(-0.76%)
Aug 29, 2022	52.56	52.73	52.28	52.48	326,326	-0.42(-0.79%)
Aug 26, 2022	54.49	54.49	52.86	52.89	141,712	-1.54(-2.82%)
Aug 25, 2022	54.12	54.46	53.75	54.43	92,884	+0.60(+1.11%)
Aug 24, 2022	53.78	54.02	53.73	53.83	155,888	+0.11(+0.20%)
Aug 23, 2022	54.29	54.29	53.54	53.72	151,712	-0.71(-1.30%)
Aug 22, 2022	54.81	54.90	54.27	54.43	360,059	-0.70(-1.28%)
Aug 19, 2022	55.05	55.39	55.02	55.14	103,691	+0.05(+0.08%)
Aug 18, 2022	55.30	55.30	54.82	55.09	151,430	-0.25(-0.44%)
Aug 17, 2022	55.39	55.63	55.27	55.34	200,913	-0.38(-0.69%)
Aug 16, 2022	55.69	55.89	55.50	55.72	800,542	-0.18(-0.32%)
Aug 15, 2022	55.62	55.96	55.46	55.90	2,021,958	+0.27(+0.49%)
Aug 12, 2022	55.16	55.62	55.01	55.62	271,507	+0.68(+1.24%)
Aug 11, 2022	55.30	55.68	54.82	54.94	350,755	-0.39(-0.71%)
Aug 10, 2022	55.38	55.38	55.04	55.33	172,878	+0.64(+1.18%)
Aug 09, 2022	55.05	55.16	54.59	54.69	228,822	-0.33(-0.59%)
Aug 08, 2022	55.03	55.37	54.74	55.01	148,081	+0.20(+0.37%)
Aug 05, 2022	54.51	54.82	54.33	54.81	174,139	-0.01(-0.01%)
Aug 04, 2022	55.08	55.08	54.72	54.82	217,787	-0.29(-0.53%)
Aug 03, 2022	54.98	55.28	54.75	55.11	210,344	+0.54(+0.98%)
Aug 02, 2022	54.74	55.23	54.56	54.57	395,482	-0.15(-0.27%)

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.