Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	54.39	54.50	54.39	54.48	10,939	-0.17(-0.32%)
Oct 28, 2022	54.23	54.67	54.22	54.66	11,539	+0.25(+0.46%)
Oct 27, 2022	54.83	55.01	54.41	54.41	6,967	-0.87(-1.57%)
Oct 26, 2022	54.99	55.52	54.99	55.27	11,620	+0.36(+0.66%)
Oct 25, 2022	54.34	54.95	54.34	54.91	12,055	+0.99(+1.83%)
Oct 24, 2022	53.75	54.08	53.75	53.92	21,920	-0.75(-1.37%)
Oct 21, 2022	53.00	54.86	53.00	54.68	13,652	+0.91(+1.69%)
Oct 20, 2022	54.19	54.21	53.67	53.77	8,195	-0.04(-0.08%)
Oct 19, 2022	53.89	53.98	53.66	53.81	30,347	-0.16(-0.30%)
Oct 18, 2022	54.38	54.38	53.88	53.97	11,114	-0.16(-0.30%)
Oct 17, 2022	54.02	54.23	54.02	54.14	2,076	+0.46(+0.85%)
Oct 14, 2022	54.51	54.52	53.67	53.68	12,281	-0.79(-1.44%)
Oct 13, 2022	53.24	54.51	53.23	54.47	19,729	+0.28(+0.51%)
Oct 12, 2022	54.23	54.28	54.18	54.19	5,334	-0.54(-0.99%)
Oct 11, 2022	54.92	55.11	54.68	54.73	7,887	-0.51(-0.92%)
Oct 10, 2022	55.13	55.34	55.03	55.24	11,402	-0.12(-0.21%)
Oct 07, 2022	55.80	55.80	55.29	55.36	6,969	-0.46(-0.83%)
Oct 06, 2022	56.03	56.21	55.75	55.82	16,747	-0.30(-0.53%)
Oct 05, 2022	55.95	56.25	55.84	56.12	7,237	-0.65(-1.14%)
Oct 04, 2022	56.14	56.77	56.14	56.77	7,928	+1.52(+2.76%)
Oct 03, 2022	54.93	55.34	54.93	55.24	12,230	+0.41(+0.76%)
Sep 30, 2022	54.97	55.31	54.83	54.83	11,343	-0.36(-0.66%)
Sep 29, 2022	55.12	55.21	54.87	55.19	10,442	-0.13(-0.23%)
Sep 28, 2022	54.63	55.39	54.56	55.32	85,645	+1.13(+2.08%)
Sep 27, 2022	54.53	54.58	54.04	54.19	4,728	-0.45(-0.83%)
Sep 26, 2022	54.78	55.00	54.47	54.65	14,879	-0.86(-1.54%)
Sep 23, 2022	55.75	55.75	55.34	55.50	11,163	-0.92(-1.62%)
Sep 22, 2022	56.64	56.64	56.25	56.42	11,693	+0.55(+0.99%)
Sep 21, 2022	56.20	56.26	55.86	55.86	8,633	-0.37(-0.66%)
Sep 20, 2022	56.31	56.31	56.09	56.24	3,455	-0.24(-0.43%)
Sep 19, 2022	55.95	56.48	55.95	56.48	4,810	+0.15(+0.26%)
Sep 16, 2022	56.18	56.34	56.16	56.33	9,231	+0.11(+0.20%)
Sep 15, 2022	56.19	56.39	56.19	56.22	5,026	-0.34(-0.60%)
Sep 14, 2022	56.66	56.81	56.44	56.55	5,164	+0.82(+1.47%)
Sep 13, 2022	56.27	56.60	55.73	55.73	12,552	-1.44(-2.52%)
Sep 12, 2022	57.30	57.43	57.17	57.17	9,277	-0.13(-0.22%)
Sep 09, 2022	57.05	57.31	57.05	57.30	5,171	+1.07(+1.91%)
Sep 08, 2022	55.81	56.22	55.81	56.22	4,921	+0.59(+1.05%)
Sep 07, 2022	55.05	55.64	55.05	55.64	11,177	-0.21(-0.38%)
Sep 06, 2022	56.28	56.28	55.77	55.85	16,554	-0.92(-1.61%)
Sep 02, 2022	57.34	57.41	56.74	56.77	26,463	-0.59(-1.02%)
Sep 01, 2022	57.49	57.50	57.20	57.35	24,314	-0.72(-1.24%)
Aug 31, 2022	58.48	58.61	58.07	58.07	599,433	-0.44(-0.74%)
Aug 30, 2022	59.03	59.03	58.47	58.51	4,952	-0.06(-0.10%)
Aug 29, 2022	58.60	58.61	58.50	58.57	5,784	-0.58(-0.99%)
Aug 26, 2022	59.97	59.97	59.13	59.15	5,648	-1.07(-1.77%)
Aug 25, 2022	59.74	60.22	59.74	60.22	2,089	+0.58(+0.97%)
Aug 24, 2022	59.56	59.80	59.53	59.64	3,878	+0.29(+0.50%)
Aug 23, 2022	59.41	59.70	59.31	59.35	6,546	+0.21(+0.36%)
Aug 22, 2022	59.28	59.29	59.05	59.13	2,590	-0.48(-0.80%)
Aug 19, 2022	59.62	59.67	59.48	59.61	6,869	-0.59(-0.97%)
Aug 18, 2022	60.47	60.47	60.15	60.20	12,291	-0.29(-0.49%)
Aug 17, 2022	60.30	60.54	60.10	60.49	15,759	-0.11(-0.18%)
Aug 16, 2022	60.31	60.65	60.22	60.60	6,404	-0.36(-0.59%)
Aug 15, 2022	60.93	60.98	60.89	60.96	6,064	-0.02(-0.04%)
Aug 12, 2022	60.88	60.98	60.83	60.98	5,826	+0.52(+0.86%)
Aug 11, 2022	60.85	60.85	60.46	60.46	4,826	-0.04(-0.07%)
Aug 10, 2022	60.42	60.79	60.42	60.50	17,177	+1.62(+2.75%)
Aug 09, 2022	59.13	59.17	58.86	58.88	5,712	-0.52(-0.88%)
Aug 08, 2022	59.89	59.93	59.41	59.41	4,455	+0.10(+0.16%)
Aug 05, 2022	59.27	59.36	59.05	59.31	5,097	-0.53(-0.88%)
Aug 04, 2022	59.51	59.87	59.51	59.84	14,120	+0.17(+0.29%)
Aug 03, 2022	59.59	59.68	59.29	59.66	7,684	-0.46(-0.76%)
Aug 02, 2022	60.81	60.83	60.12	60.12	33,099	-1.07(-1.75%)

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.