Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	54.42	54.88	53.97	54.59	222,231	-0.06(-0.11%)
Oct 28, 2022	53.30	54.78	52.92	54.65	202,551	+1.35(+2.53%)
Oct 27, 2022	53.60	54.00	53.15	53.30	412,257	-0.04(-0.07%)
Oct 26, 2022	53.44	53.79	52.97	53.34	294,312	-0.12(-0.22%)
Oct 25, 2022	51.41	53.51	51.41	53.46	230,568	+2.06(+4.01%)
Oct 24, 2022	51.82	52.03	51.00	51.40	236,131	-0.05(-0.10%)
Oct 21, 2022	51.14	51.46	50.43	51.45	262,358	+0.29(+0.57%)
Oct 20, 2022	51.36	51.90	51.01	51.16	261,226	-0.19(-0.37%)
Oct 19, 2022	51.98	52.37	51.13	51.35	395,944	-1.34(-2.54%)
Oct 18, 2022	52.99	53.36	52.21	52.69	1,099,975	+0.59(+1.13%)
Oct 17, 2022	51.05	52.23	51.02	52.10	467,811	+1.95(+3.89%)
Oct 14, 2022	51.91	52.19	50.09	50.15	367,469	-1.29(-2.51%)
Oct 13, 2022	49.55	51.70	49.24	51.44	563,044	+0.88(+1.74%)
Oct 12, 2022	51.39	51.39	50.34	50.56	564,923	-0.72(-1.40%)
Oct 11, 2022	50.73	51.60	50.16	51.28	378,345	+0.54(+1.06%)
Oct 10, 2022	51.50	51.73	50.67	50.74	237,182	-0.57(-1.11%)
Oct 07, 2022	52.23	52.41	51.01	51.31	258,137	-1.29(-2.45%)
Oct 06, 2022	54.07	54.29	52.51	52.60	207,994	-1.68(-3.10%)
Oct 05, 2022	54.62	54.68	53.49	54.28	273,638	-1.10(-1.99%)
Oct 04, 2022	55.10	55.90	54.98	55.38	491,495	+0.81(+1.48%)
Oct 03, 2022	54.40	54.87	53.64	54.57	349,283	+0.91(+1.70%)
Sep 30, 2022	53.39	53.96	53.21	53.66	186,061	+0.59(+1.11%)
Sep 29, 2022	54.02	54.02	52.76	53.07	283,209	-1.48(-2.71%)
Sep 28, 2022	54.14	54.77	53.44	54.55	218,097	+1.03(+1.92%)
Sep 27, 2022	54.74	55.09	53.39	53.52	211,526	-0.76(-1.40%)
Sep 26, 2022	55.39	55.46	53.69	54.28	290,844	-1.92(-3.42%)
Sep 23, 2022	56.23	56.65	55.62	56.20	504,844	-0.66(-1.16%)
Sep 22, 2022	57.39	57.39	56.62	56.86	180,341	-0.52(-0.91%)
Sep 21, 2022	58.53	58.97	57.35	57.38	112,738	-0.84(-1.44%)
Sep 20, 2022	59.13	59.13	57.93	58.22	215,159	-1.36(-2.28%)
Sep 19, 2022	59.40	59.63	58.72	59.58	113,450	-0.21(-0.35%)
Sep 16, 2022	59.30	59.87	59.15	59.79	225,851	-0.03(-0.05%)
Sep 15, 2022	61.11	61.13	59.79	59.82	141,397	-1.36(-2.22%)
Sep 14, 2022	62.03	62.03	60.75	61.18	84,283	-0.74(-1.20%)
Sep 13, 2022	63.13	63.16	61.74	61.92	90,624	-2.38(-3.70%)
Sep 12, 2022	64.06	64.38	63.93	64.30	141,777	+0.59(+0.93%)
Sep 09, 2022	63.51	63.97	63.06	63.71	86,061	+0.53(+0.84%)
Sep 08, 2022	62.67	63.40	62.58	63.18	171,805	+0.09(+0.14%)
Sep 07, 2022	61.94	63.15	61.92	63.09	82,113	+1.21(+1.96%)
Sep 06, 2022	61.48	62.16	61.27	61.88	81,948	+0.71(+1.16%)
Sep 02, 2022	62.65	62.77	61.07	61.17	67,249	-0.94(-1.51%)
Sep 01, 2022	61.53	62.12	61.02	62.11	338,837	+0.17(+0.27%)
Aug 31, 2022	62.59	62.90	61.80	61.94	114,736	-0.25(-0.40%)
Aug 30, 2022	63.20	63.31	62.06	62.19	103,893	-0.86(-1.36%)
Aug 29, 2022	63.30	63.71	62.99	63.05	77,278	-0.60(-0.94%)
Aug 26, 2022	65.27	65.27	63.62	63.65	157,932	-1.56(-2.39%)
Aug 25, 2022	64.47	65.21	64.31	65.21	53,033	+1.00(+1.56%)
Aug 24, 2022	63.82	64.61	63.82	64.21	53,848	+0.40(+0.63%)
Aug 23, 2022	64.66	64.72	63.57	63.81	102,489	-0.98(-1.51%)
Aug 22, 2022	65.64	65.79	64.78	64.79	66,880	-1.37(-2.07%)
Aug 19, 2022	66.42	66.45	65.95	66.16	69,060	-0.55(-0.82%)
Aug 18, 2022	67.36	67.40	66.42	66.71	69,526	-0.62(-0.92%)
Aug 17, 2022	66.92	67.71	66.79	67.33	79,206	-0.18(-0.27%)
Aug 16, 2022	67.44	67.84	67.33	67.51	123,734	-0.23(-0.34%)
Aug 15, 2022	67.35	67.88	67.28	67.74	81,244	+0.30(+0.44%)
Aug 12, 2022	66.56	67.50	66.56	67.44	64,264	+1.14(+1.72%)
Aug 11, 2022	66.83	67.13	66.13	66.30	114,919	-0.40(-0.60%)
Aug 10, 2022	66.42	66.80	66.10	66.70	158,777	+0.95(+1.44%)
Aug 09, 2022	65.45	65.77	65.15	65.75	68,837	+0.50(+0.77%)
Aug 08, 2022	65.05	65.70	64.90	65.25	79,501	+0.48(+0.74%)
Aug 05, 2022	64.08	64.82	63.90	64.77	87,664	+0.10(+0.15%)
Aug 04, 2022	64.70	64.92	64.25	64.67	141,057	+0.10(+0.15%)
Aug 03, 2022	64.65	65.26	64.52	64.57	87,663	+0.23(+0.36%)
Aug 02, 2022	65.02	65.40	64.30	64.34	159,996	-0.81(-1.24%)

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.