Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	54.62	54.82	54.50	54.61	41,147	-0.23(-0.42%)
Oct 28, 2022	53.94	54.90	53.94	54.84	46,635	+1.01(+1.88%)
Oct 27, 2022	54.07	54.30	53.81	53.83	93,554	-0.27(-0.50%)
Oct 26, 2022	53.77	54.42	53.75	54.10	49,490	+0.22(+0.41%)
Oct 25, 2022	53.26	53.89	53.18	53.88	38,555	+0.76(+1.43%)
Oct 24, 2022	52.63	53.18	52.63	53.12	38,986	+0.65(+1.25%)
Oct 21, 2022	51.56	52.57	51.43	52.46	53,962	+0.72(+1.39%)
Oct 20, 2022	52.38	52.46	51.73	51.74	75,811	-0.53(-1.01%)
Oct 19, 2022	52.56	52.76	52.10	52.27	30,548	-0.53(-1.00%)
Oct 18, 2022	52.84	53.01	52.48	52.80	50,533	+0.53(+1.01%)
Oct 17, 2022	52.30	52.49	52.17	52.27	63,881	+0.79(+1.53%)
Oct 14, 2022	52.57	52.62	51.45	51.48	98,321	-0.81(-1.54%)
Oct 13, 2022	50.89	52.46	50.75	52.29	77,668	+0.59(+1.13%)
Oct 12, 2022	51.62	52.14	51.62	51.70	38,185	+0.35(+0.67%)
Oct 11, 2022	51.29	51.97	51.19	51.36	233,331	+0.12(+0.24%)
Oct 10, 2022	51.24	51.46	50.99	51.23	63,171	-0.04(-0.07%)
Oct 07, 2022	51.82	51.86	51.11	51.27	68,628	-0.71(-1.37%)
Oct 06, 2022	52.58	52.67	51.90	51.98	37,535	-0.83(-1.57%)
Oct 05, 2022	52.78	53.13	52.45	52.81	69,096	-0.50(-0.94%)
Oct 04, 2022	52.86	53.44	52.86	53.31	55,795	+1.00(+1.91%)
Oct 03, 2022	51.81	52.47	51.54	52.31	81,894	+0.78(+1.51%)
Sep 30, 2022	52.25	52.28	51.53	51.53	29,899	-0.77(-1.47%)
Sep 29, 2022	52.44	52.51	51.85	52.30	430,193	-0.43(-0.82%)
Sep 28, 2022	52.13	52.85	51.75	52.73	114,685	+0.76(+1.46%)
Sep 27, 2022	52.96	53.16	51.95	51.97	58,301	-0.73(-1.39%)
Sep 26, 2022	52.70	53.10	52.39	52.70	58,649	-0.11(-0.20%)
Sep 23, 2022	53.52	53.52	52.41	52.81	46,288	-1.32(-2.43%)
Sep 22, 2022	54.22	54.35	53.91	54.12	68,986	+0.08(+0.14%)
Sep 21, 2022	54.63	54.96	54.04	54.05	133,923	-0.40(-0.74%)
Sep 20, 2022	54.59	54.59	54.13	54.45	33,536	-0.50(-0.91%)
Sep 19, 2022	54.34	54.95	54.32	54.95	112,579	+0.25(+0.46%)
Sep 16, 2022	54.41	54.70	54.38	54.70	77,118	+0.01(+0.02%)
Sep 15, 2022	54.93	54.98	54.55	54.69	84,064	-0.40(-0.73%)
Sep 14, 2022	55.35	55.35	54.86	55.10	55,742	-0.16(-0.30%)
Sep 13, 2022	56.34	56.52	55.17	55.26	56,835	-1.70(-2.99%)
Sep 12, 2022	56.94	57.14	56.79	56.96	136,122	+0.50(+0.89%)
Sep 09, 2022	56.18	56.66	56.00	56.46	114,587	+0.84(+1.50%)
Sep 08, 2022	55.29	55.74	55.10	55.62	32,984	-0.13(-0.24%)
Sep 07, 2022	54.92	55.81	54.92	55.76	148,391	+0.68(+1.24%)
Sep 06, 2022	55.42	55.65	54.99	55.08	69,815	-0.16(-0.30%)
Sep 02, 2022	56.21	56.39	55.09	55.24	18,638	-0.63(-1.14%)
Sep 01, 2022	55.45	55.95	55.32	55.87	138,649	-0.05(-0.09%)
Aug 31, 2022	56.27	56.43	55.92	55.92	22,437	-0.31(-0.55%)
Aug 30, 2022	56.83	56.83	56.15	56.23	68,211	-0.50(-0.88%)
Aug 29, 2022	56.54	56.92	56.38	56.73	59,909	-0.03(-0.05%)
Aug 26, 2022	58.09	58.15	56.73	56.76	38,049	-1.37(-2.36%)
Aug 25, 2022	57.90	58.13	57.66	58.13	33,153	+0.28(+0.48%)
Aug 24, 2022	57.72	58.03	57.67	57.86	130,653	+0.02(+0.03%)
Aug 23, 2022	57.86	57.97	57.69	57.84	27,118	-0.37(-0.63%)
Aug 22, 2022	58.43	58.57	58.08	58.20	88,957	-0.52(-0.88%)
Aug 19, 2022	58.84	58.93	58.61	58.72	30,248	-0.25(-0.42%)
Aug 18, 2022	59.09	59.11	58.72	58.97	47,433	-0.12(-0.21%)
Aug 17, 2022	58.93	59.35	58.93	59.10	103,340	+0.04(+0.07%)
Aug 16, 2022	58.69	59.25	58.69	59.06	60,624	+0.35(+0.59%)
Aug 15, 2022	58.20	58.71	58.20	58.71	37,217	+0.44(+0.76%)
Aug 12, 2022	58.04	58.38	57.91	58.27	262,449	+0.29(+0.50%)
Aug 11, 2022	58.29	58.43	57.93	57.98	146,312	-0.13(-0.23%)
Aug 10, 2022	58.18	58.28	57.97	58.11	40,849	+0.74(+1.29%)
Aug 09, 2022	57.61	57.67	57.37	57.37	72,608	-0.23(-0.40%)
Aug 08, 2022	57.83	58.07	57.50	57.61	866,924	+0.16(+0.28%)
Aug 05, 2022	57.40	57.51	57.11	57.44	460,029	-0.21(-0.37%)
Aug 04, 2022	57.94	57.96	57.61	57.65	135,494	-0.32(-0.55%)
Aug 03, 2022	57.84	58.05	57.49	57.97	95,261	+0.22(+0.38%)
Aug 02, 2022	58.22	58.32	57.72	57.75	104,532	-0.53(-0.91%)

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.