Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	56.93	56.98	56.10	56.71	1,005,332	-0.25(-0.44%)
Oct 28, 2022	56.60	57.21	55.99	56.96	1,210,789	-0.39(-0.68%)
Oct 27, 2022	56.61	57.54	56.51	57.35	1,595,066	+0.59(+1.04%)
Oct 26, 2022	55.00	57.99	54.95	56.76	2,900,976	+3.13(+5.84%)
Oct 25, 2022	53.19	54.08	52.88	53.63	585,475	+0.43(+0.81%)
Oct 24, 2022	53.14	53.38	52.65	53.20	856,101	+0.36(+0.68%)
Oct 21, 2022	52.37	53.08	52.04	52.84	1,366,531	+0.31(+0.59%)
Oct 20, 2022	52.90	53.25	52.36	52.53	738,433	-0.34(-0.64%)
Oct 19, 2022	52.50	52.96	52.16	52.87	514,705	+0.22(+0.42%)
Oct 18, 2022	52.81	52.81	52.17	52.65	453,658	+0.37(+0.71%)
Oct 17, 2022	51.88	52.95	51.78	52.28	704,575	+0.81(+1.57%)
Oct 14, 2022	52.23	52.51	51.45	51.47	483,410	-0.65(-1.25%)
Oct 13, 2022	50.98	52.17	50.53	52.12	851,462	+0.94(+1.84%)
Oct 12, 2022	51.74	51.74	51.08	51.18	972,487	-0.50(-0.97%)
Oct 11, 2022	51.43	52.42	51.25	51.68	698,297	-0.08(-0.15%)
Oct 07, 2022				51.76	0	+0.05(+0.10%)
Oct 06, 2022	53.33	53.46	51.64	51.71	999,023	-1.63(-3.06%)
Oct 05, 2022	54.45	54.45	52.79	53.34	1,290,854	-1.43(-2.61%)
Oct 04, 2022	54.81	55.04	54.17	54.77	868,259	+0.44(+0.81%)
Oct 03, 2022	53.37	54.69	53.01	54.33	996,642	+1.12(+2.10%)
Sep 30, 2022	53.25	53.57	52.78	53.21	1,115,628	+0.12(+0.23%)
Sep 29, 2022	53.94	53.94	52.75	53.09	1,578,817	-0.89(-1.65%)
Sep 28, 2022	53.85	54.37	53.45	53.98	982,135	+0.10(+0.19%)
Sep 27, 2022	54.84	55.20	53.88	53.88	1,021,268	-0.66(-1.21%)
Sep 26, 2022	55.14	55.21	54.42	54.54	1,259,158	-0.78(-1.41%)
Sep 23, 2022	55.11	55.80	55.11	55.32	2,309,008	-0.57(-1.02%)
Sep 22, 2022	54.94	55.99	54.79	55.89	1,713,631	+0.79(+1.43%)
Sep 21, 2022	55.01	55.26	54.77	55.10	1,443,811	+0.22(+0.40%)
Sep 20, 2022	55.58	55.76	54.77	54.88	1,149,430	-0.80(-1.44%)
Sep 19, 2022	56.20	56.27	55.17	55.68	1,685,680	-0.79(-1.40%)
Sep 16, 2022	55.22	56.52	55.12	56.47	18,175,136	+0.97(+1.75%)
Sep 15, 2022	54.10	55.56	53.95	55.50	2,856,359	+1.43(+2.64%)
Sep 14, 2022	54.33	54.52	53.90	54.07	1,661,243	-0.27(-0.50%)
Sep 13, 2022	54.68	55.43	54.08	54.34	6,583,527	-0.75(-1.36%)
Sep 12, 2022	54.67	55.67	54.36	55.09	1,215,337	+0.59(+1.08%)
Sep 09, 2022	54.72	54.89	54.28	54.50	1,571,229	+0.09(+0.17%)
Sep 08, 2022	54.47	54.78	53.93	54.41	1,448,499	-0.65(-1.18%)
Sep 07, 2022	55.57	55.63	54.63	55.06	1,272,922	-0.33(-0.60%)
Sep 06, 2022	56.03	56.21	55.12	55.39	5,437,479	-0.56(-1.00%)
Sep 02, 2022				55.95	0	-0.58(-1.03%)
Sep 01, 2022	56.53	56.82	56.15	56.53	1,181,489	-0.02(-0.04%)
Aug 31, 2022	57.55	57.55	56.52	56.55	1,983,745	-0.91(-1.58%)
Aug 30, 2022	57.71	57.82	57.22	57.46	630,554	-0.17(-0.29%)
Aug 29, 2022	57.06	57.80	56.80	57.63	434,311	+0.23(+0.40%)
Aug 26, 2022	58.24	58.38	57.18	57.40	530,022	-0.78(-1.34%)
Aug 25, 2022	57.86	58.37	57.35	58.18	890,629	+0.42(+0.73%)
Aug 24, 2022	58.23	58.50	57.76	57.76	1,264,274	-0.55(-0.94%)
Aug 23, 2022	58.59	58.59	58.05	58.31	975,768	-0.30(-0.51%)
Aug 22, 2022	58.43	58.75	58.17	58.61	2,041,971	-0.36(-0.61%)
Aug 19, 2022	58.57	59.11	58.30	58.97	828,091	+0.28(+0.48%)
Aug 18, 2022	58.78	58.99	58.45	58.69	952,955	-0.21(-0.36%)
Aug 17, 2022	59.32	59.34	58.52	58.90	1,336,345	-0.44(-0.74%)
Aug 16, 2022	58.67	59.60	58.43	59.34	896,420	+0.57(+0.97%)
Aug 15, 2022	58.97	59.52	58.53	58.77	2,376,930	-0.25(-0.42%)
Aug 12, 2022	59.00	59.60	58.92	59.02	1,762,283	+0.31(+0.53%)
Aug 11, 2022	59.50	59.62	58.65	58.71	1,071,200	-0.55(-0.93%)
Aug 10, 2022	58.48	59.34	58.08	59.26	1,493,895	+1.18(+2.03%)
Aug 09, 2022	57.37	58.09	57.08	58.08	1,579,733	+0.77(+1.34%)
Aug 08, 2022	56.89	57.86	56.84	57.31	1,261,713	+1.38(+2.47%)
Aug 05, 2022	56.60	56.94	55.55	55.93	1,474,631	-0.63(-1.11%)
Aug 04, 2022	57.32	57.64	56.45	56.56	944,898	-0.69(-1.21%)
Aug 03, 2022	57.80	57.96	56.91	57.25	916,932	-0.36(-0.62%)

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.