Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	52.98	52.98	51.66	52.32	1,529,452	-0.78(-1.47%)
Oct 28, 2022	52.79	53.80	52.56	53.10	271,172	+0.18(+0.33%)
Oct 27, 2022	53.14	54.00	52.76	52.93	281,750	-0.35(-0.66%)
Oct 26, 2022	52.54	54.51	52.48	53.28	226,300	+1.24(+2.39%)
Oct 25, 2022	51.06	52.70	50.69	52.04	615,401	+1.07(+2.09%)
Oct 24, 2022	54.48	55.29	50.93	50.97	604,846	-3.93(-7.16%)
Oct 21, 2022	54.52	55.88	54.08	54.90	189,101	+0.13(+0.23%)
Oct 20, 2022	56.62	56.93	54.59	54.77	551,765	-2.02(-3.56%)
Oct 19, 2022	56.76	57.79	56.25	56.80	160,597	-0.13(-0.22%)
Oct 18, 2022	57.68	57.78	56.81	56.93	204,823	+0.20(+0.34%)
Oct 17, 2022	58.15	58.57	56.58	56.73	264,747	-1.33(-2.29%)
Oct 14, 2022	58.07	58.76	57.37	58.06	343,378	+0.02(+0.03%)
Oct 13, 2022	56.61	58.93	55.13	58.04	375,175	+1.07(+1.87%)
Oct 12, 2022	58.31	58.32	54.51	56.97	876,114	-1.40(-2.40%)
Oct 11, 2022	59.89	60.09	56.90	58.37	503,048	-2.12(-3.51%)
Oct 10, 2022	62.49	62.57	60.35	60.50	284,351	-2.46(-3.91%)
Oct 07, 2022	64.11	64.56	62.16	62.96	348,508	-2.89(-4.38%)
Oct 06, 2022	66.40	67.75	64.97	65.85	412,242	-0.60(-0.90%)
Oct 05, 2022	68.50	68.71	65.28	66.44	450,478	-1.24(-1.84%)
Oct 04, 2022	65.93	68.01	65.07	67.69	361,866	+3.03(+4.69%)
Oct 03, 2022	63.76	65.74	63.58	64.65	211,253	+0.89(+1.40%)
Sep 30, 2022	66.51	66.58	63.43	63.76	604,139	-2.57(-3.88%)
Sep 29, 2022	65.74	66.54	65.67	66.34	557,519	-0.04(-0.06%)
Sep 28, 2022	66.10	66.84	65.36	66.37	161,504	+0.35(+0.53%)
Sep 27, 2022	65.78	66.68	65.17	66.02	118,475	+0.47(+0.72%)
Sep 26, 2022	67.04	67.17	65.44	65.55	496,177	-1.78(-2.64%)
Sep 23, 2022	68.26	68.35	67.27	67.33	639,116	-1.17(-1.71%)
Sep 22, 2022	68.44	69.04	68.13	68.51	832,365	+0.03(+0.04%)
Sep 21, 2022	68.31	69.25	68.17	68.48	233,936	-0.09(-0.13%)
Sep 20, 2022	68.54	69.10	68.20	68.57	163,570	-0.39(-0.57%)
Sep 19, 2022	68.47	69.58	68.47	68.96	157,028	+0.53(+0.77%)
Sep 16, 2022	69.02	69.32	67.61	68.43	709,794	-0.59(-0.85%)
Sep 15, 2022	70.23	70.67	68.69	69.02	257,359	-1.27(-1.81%)
Sep 14, 2022	70.92	71.64	70.09	70.29	191,850	-0.02(-0.03%)
Sep 13, 2022	70.93	70.94	70.05	70.31	281,808	-1.50(-2.08%)
Sep 12, 2022	72.10	72.27	71.51	71.80	181,927	-0.52(-0.72%)
Sep 09, 2022	71.40	72.84	70.97	72.32	420,926	+1.56(+2.21%)
Sep 08, 2022	70.46	71.57	70.18	70.76	240,442	-0.07(-0.10%)
Sep 07, 2022	69.93	70.89	69.45	70.82	116,028	+0.68(+0.98%)
Sep 06, 2022	69.47	70.27	69.45	70.14	180,071	+0.52(+0.74%)
Sep 02, 2022	71.27	72.03	69.35	69.62	386,637	-1.03(-1.45%)
Sep 01, 2022	74.67	75.34	67.36	70.65	1,591,046	-4.77(-6.33%)
Aug 31, 2022	76.41	76.41	74.68	75.42	299,985	-0.23(-0.31%)
Aug 30, 2022	76.50	76.90	74.88	75.66	426,810	-0.83(-1.09%)
Aug 29, 2022	76.17	76.83	75.33	76.49	250,984	+0.18(+0.23%)
Aug 26, 2022	77.12	77.71	76.10	76.31	326,723	-0.81(-1.05%)
Aug 25, 2022	76.98	78.22	76.78	77.12	384,267	+0.02(+0.03%)
Aug 24, 2022	77.22	77.64	76.86	77.10	147,025	-0.21(-0.27%)
Aug 23, 2022	77.08	78.12	77.08	77.31	194,670	+0.31(+0.41%)
Aug 22, 2022	77.76	77.83	76.82	77.00	240,723	-1.01(-1.29%)
Aug 19, 2022	78.86	79.51	78.00	78.00	175,452	-0.90(-1.14%)
Aug 18, 2022	78.64	79.94	78.64	78.90	425,887	+0.23(+0.30%)
Aug 17, 2022	79.23	79.23	78.13	78.67	184,107	-0.61(-0.77%)
Aug 16, 2022	80.13	80.27	79.17	79.28	381,860	-0.67(-0.84%)
Aug 15, 2022	80.20	81.67	79.91	79.95	251,474	-0.85(-1.05%)
Aug 12, 2022	79.51	81.50	78.98	80.80	454,793	+1.93(+2.44%)
Aug 11, 2022	78.66	79.60	78.25	78.87	250,350	+0.16(+0.20%)
Aug 10, 2022	78.70	79.98	76.91	78.72	436,020	+0.84(+1.08%)
Aug 09, 2022	80.05	80.05	77.37	77.88	494,941	-2.37(-2.96%)
Aug 08, 2022	78.09	80.54	77.47	80.25	508,113	+2.07(+2.65%)
Aug 05, 2022	77.86	78.44	77.60	78.18	658,204	+0.35(+0.45%)
Aug 04, 2022	80.35	81.20	77.56	77.83	830,487	-2.13(-2.66%)
Aug 03, 2022	82.18	82.20	79.76	79.96	666,238	-2.59(-3.13%)
Aug 02, 2022	83.01	83.70	82.00	82.54	409,520	-0.97(-1.16%)

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.