Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	55.14	55.34	55.09	55.19	1,054,668	-0.50(-0.90%)
Oct 28, 2022	55.13	55.69	55.13	55.69	1,032,968	+0.45(+0.82%)
Oct 27, 2022	55.46	55.73	55.20	55.24	729,319	-0.33(-0.59%)
Oct 26, 2022	55.13	55.84	55.13	55.57	1,172,275	+0.52(+0.94%)
Oct 25, 2022	54.34	55.17	54.34	55.05	2,073,295	+1.02(+1.89%)
Oct 24, 2022	53.97	54.27	53.67	54.03	1,065,597	+0.01(+0.02%)
Oct 21, 2022	52.87	54.16	52.82	54.02	1,051,766	+0.57(+1.06%)
Oct 20, 2022	53.58	54.05	53.38	53.46	940,924	-0.20(-0.37%)
Oct 19, 2022	53.65	53.95	53.38	53.65	813,721	-0.62(-1.15%)
Oct 18, 2022	54.43	54.54	53.99	54.28	1,136,869	+0.38(+0.70%)
Oct 17, 2022	53.89	54.15	53.77	53.90	925,250	+0.81(+1.53%)
Oct 14, 2022	53.81	53.97	53.05	53.09	1,135,658	-0.44(-0.83%)
Oct 13, 2022	52.00	53.70	51.83	53.53	1,211,659	+0.48(+0.91%)
Oct 12, 2022	53.21	53.34	53.05	53.05	1,116,217	-0.29(-0.55%)
Oct 11, 2022	53.54	53.96	53.21	53.34	1,521,552	-0.25(-0.48%)
Oct 10, 2022	53.63	53.76	53.33	53.60	946,809	-0.17(-0.32%)
Oct 07, 2022	54.27	54.35	53.64	53.77	1,243,532	-0.73(-1.33%)
Oct 06, 2022	54.78	55.00	54.46	54.49	1,193,629	-0.86(-1.55%)
Oct 05, 2022	55.15	55.59	54.94	55.35	845,603	-0.62(-1.11%)
Oct 04, 2022	55.48	56.34	55.36	55.97	944,649	+1.63(+3.00%)
Oct 03, 2022	53.96	54.46	53.79	54.34	2,283,239	+0.58(+1.07%)
Sep 30, 2022	53.79	54.36	53.71	53.77	5,403,321	-0.15(-0.28%)
Sep 29, 2022	53.73	53.97	53.20	53.92	1,392,535	-0.37(-0.68%)
Sep 28, 2022	53.47	54.44	53.31	54.29	6,699,180	+0.82(+1.53%)
Sep 27, 2022	53.67	54.13	53.31	53.47	47,417,656	-0.13(-0.25%)
Sep 26, 2022	53.78	54.10	53.35	53.60	2,562,553	-0.84(-1.54%)
Sep 23, 2022	54.64	54.85	54.13	54.44	1,889,895	-1.14(-2.05%)
Sep 22, 2022	55.91	55.91	55.31	55.58	1,084,440	-0.16(-0.29%)
Sep 21, 2022	56.23	56.54	55.65	55.74	554,826	-0.60(-1.07%)
Sep 20, 2022	56.50	56.55	56.13	56.34	796,571	-0.80(-1.40%)
Sep 19, 2022	56.59	57.16	56.59	57.14	898,285	+0.03(+0.05%)
Sep 16, 2022	56.88	57.25	56.87	57.12	860,916	-0.08(-0.15%)
Sep 15, 2022	57.30	57.58	57.12	57.20	645,619	-0.26(-0.46%)
Sep 14, 2022	57.67	57.79	57.32	57.46	735,192	-0.15(-0.26%)
Sep 13, 2022	58.44	58.53	57.55	57.62	574,989	-1.51(-2.55%)
Sep 12, 2022	59.05	59.40	59.05	59.12	854,489	+0.55(+0.93%)
Sep 09, 2022	58.38	58.64	58.25	58.58	698,914	+1.06(+1.84%)
Sep 08, 2022	56.81	57.57	56.81	57.52	442,454	-0.06(-0.10%)
Sep 07, 2022	56.82	57.62	56.80	57.58	736,405	+0.53(+0.93%)
Sep 06, 2022	57.64	57.64	56.96	57.05	622,397	-0.49(-0.85%)
Sep 02, 2022	58.05	58.39	57.42	57.54	875,617	-0.35(-0.60%)
Sep 01, 2022	57.78	57.98	57.44	57.89	515,700	-0.62(-1.06%)
Aug 31, 2022	58.94	58.99	58.51	58.51	585,801	-0.33(-0.56%)
Aug 30, 2022	59.38	59.47	58.80	58.84	398,487	-0.33(-0.56%)
Aug 29, 2022	59.25	59.49	59.05	59.17	475,029	-0.22(-0.37%)
Aug 26, 2022	60.55	60.59	59.34	59.39	396,914	-1.29(-2.13%)
Aug 25, 2022	60.22	60.70	60.09	60.68	299,314	+0.41(+0.69%)
Aug 24, 2022	60.02	60.41	59.97	60.27	452,860	+0.12(+0.20%)
Aug 23, 2022	60.03	60.57	59.89	60.14	404,149	-0.28(-0.47%)
Aug 22, 2022	60.77	60.79	60.36	60.43	464,286	-0.62(-1.02%)
Aug 19, 2022	61.16	61.30	60.95	61.05	306,825	-0.46(-0.75%)
Aug 18, 2022	61.54	61.74	61.39	61.51	326,661	-0.23(-0.37%)
Aug 17, 2022	61.62	62.00	61.48	61.74	532,621	-0.26(-0.43%)
Aug 16, 2022	61.60	62.03	61.60	62.00	291,803	-0.10(-0.17%)
Aug 15, 2022	62.04	62.14	61.95	62.10	534,817	-0.08(-0.14%)
Aug 12, 2022	61.92	62.22	61.82	62.19	457,733	+0.21(+0.33%)
Aug 11, 2022	62.18	62.36	61.94	61.98	576,489	-0.09(-0.15%)
Aug 10, 2022	62.08	62.40	61.93	62.08	396,734	+1.08(+1.76%)
Aug 09, 2022	61.13	61.26	59.43	61.00	429,784	-0.16(-0.26%)
Aug 08, 2022	61.31	61.52	61.10	61.16	524,713	+0.23(+0.37%)
Aug 05, 2022	60.94	61.10	60.65	60.94	674,073	-0.55(-0.89%)
Aug 04, 2022	61.19	61.58	61.19	61.48	325,685	+0.30(+0.49%)
Aug 03, 2022	61.25	61.31	60.85	61.18	550,070	-0.18(-0.29%)
Aug 02, 2022	61.91	61.93	61.34	61.36	656,904	-0.80(-1.29%)

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.