Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	60.60	62.01	60.24	61.20	349,680	+0.01(+0.02%)
Oct 28, 2022	60.75	61.47	60.01	61.19	269,818	+0.76(+1.26%)
Oct 27, 2022	61.85	62.12	60.28	60.42	327,473	-0.73(-1.20%)
Oct 26, 2022	61.71	62.46	60.58	61.16	252,657	+0.00(+0.00%)
Oct 25, 2022	60.35	62.15	60.27	61.16	383,756	+0.43(+0.71%)
Oct 24, 2022	60.93	61.23	59.73	60.73	399,791	+0.10(+0.16%)
Oct 21, 2022	60.04	61.07	59.51	60.63	668,123	+1.18(+1.99%)
Oct 20, 2022	61.00	62.25	59.09	59.45	458,731	-1.33(-2.19%)
Oct 19, 2022	61.92	63.07	60.40	60.78	811,750	-1.58(-2.54%)
Oct 18, 2022	59.92	62.56	59.92	62.36	753,017	+3.63(+6.19%)
Oct 17, 2022	58.75	59.71	58.32	58.72	486,265	+0.88(+1.52%)
Oct 14, 2022	61.07	61.30	57.56	57.84	464,479	-3.23(-5.29%)
Oct 13, 2022	59.27	61.56	58.34	61.08	392,955	+0.84(+1.39%)
Oct 12, 2022	60.81	60.94	59.79	60.24	294,757	-0.94(-1.53%)
Oct 11, 2022	60.23	61.85	59.94	61.18	326,544	+0.43(+0.71%)
Oct 10, 2022	59.45	61.22	59.45	60.75	289,102	+1.93(+3.29%)
Oct 07, 2022	60.13	60.13	58.30	58.81	303,207	-1.72(-2.84%)
Oct 06, 2022	60.56	61.33	60.48	60.53	194,243	-0.38(-0.63%)
Oct 05, 2022	60.57	61.42	60.32	60.91	178,567	-0.43(-0.70%)
Oct 04, 2022	60.55	61.72	60.55	61.34	245,828	+1.83(+3.07%)
Oct 03, 2022	58.68	60.12	58.35	59.52	255,067	+1.45(+2.49%)
Sep 30, 2022	58.09	59.65	58.01	58.07	319,674	+0.07(+0.12%)
Sep 29, 2022	58.01	58.16	56.93	58.00	222,402	-0.67(-1.15%)
Sep 28, 2022	57.46	59.12	57.29	58.67	242,075	+1.36(+2.37%)
Sep 27, 2022	57.06	57.91	56.68	57.32	250,623	+0.85(+1.51%)
Sep 26, 2022	56.27	57.70	56.27	56.47	251,538	-0.19(-0.33%)
Sep 23, 2022	56.94	57.36	55.78	56.65	273,115	-1.07(-1.86%)
Sep 22, 2022	58.97	59.00	57.57	57.73	209,618	-1.33(-2.25%)
Sep 21, 2022	60.84	60.93	59.03	59.06	272,430	-1.10(-1.84%)
Sep 20, 2022	59.40	60.48	58.81	60.16	232,774	+0.21(+0.34%)
Sep 19, 2022	58.08	60.31	58.08	59.95	229,096	+1.66(+2.85%)
Sep 16, 2022	58.68	58.97	56.97	58.29	786,471	-1.14(-1.92%)
Sep 15, 2022	59.11	60.05	58.92	59.44	270,295	-0.13(-0.21%)
Sep 14, 2022	59.96	59.96	58.53	59.56	311,750	-0.40(-0.67%)
Sep 13, 2022	60.79	61.27	59.64	59.96	255,751	-2.02(-3.26%)
Sep 12, 2022	61.50	62.07	60.89	61.99	260,450	+0.70(+1.15%)
Sep 09, 2022	61.52	62.25	60.94	61.28	230,470	+0.53(+0.87%)
Sep 08, 2022	60.46	61.30	59.57	60.76	421,698	-0.11(-0.18%)
Sep 07, 2022	59.79	60.88	58.79	60.86	317,030	+0.95(+1.58%)
Sep 06, 2022	60.91	61.35	59.72	59.92	288,464	-1.03(-1.68%)
Sep 02, 2022	62.04	62.21	60.42	60.94	175,097	-0.59(-0.95%)
Sep 01, 2022	61.15	61.55	59.93	61.53	352,772	+0.06(+0.10%)
Aug 31, 2022	62.28	62.50	61.38	61.47	235,657	-0.63(-1.02%)
Aug 30, 2022	63.77	63.77	61.68	62.10	386,933	-1.80(-2.82%)
Aug 29, 2022	63.25	64.03	62.66	63.90	224,685	+0.29(+0.46%)
Aug 26, 2022	65.83	66.17	63.51	63.61	198,687	-2.00(-3.06%)
Aug 25, 2022	64.59	65.61	64.48	65.61	229,188	+0.99(+1.54%)
Aug 24, 2022	65.51	65.68	64.41	64.62	195,361	-1.14(-1.73%)
Aug 23, 2022	65.51	66.31	65.51	65.76	379,993	+0.25(+0.39%)
Aug 22, 2022	66.38	66.95	65.10	65.51	451,941	-1.75(-2.60%)
Aug 19, 2022	66.89	67.74	66.30	67.26	416,037	-0.08(-0.12%)
Aug 18, 2022	66.17	67.42	65.98	67.34	204,561	+1.37(+2.08%)
Aug 17, 2022	66.65	66.65	65.25	65.96	231,482	-1.71(-2.53%)
Aug 16, 2022	66.91	68.48	66.67	67.68	251,899	+0.42(+0.62%)
Aug 15, 2022	65.82	67.38	65.53	67.26	220,562	+0.68(+1.02%)
Aug 12, 2022	66.24	66.81	64.40	66.58	283,188	+0.03(+0.04%)
Aug 11, 2022	66.15	67.20	65.72	66.55	304,078	+0.78(+1.18%)
Aug 10, 2022	66.64	66.90	65.28	65.77	289,291	-0.01(-0.01%)
Aug 09, 2022	66.06	66.78	65.58	65.78	383,436	-0.46(-0.69%)
Aug 08, 2022	65.22	66.35	65.20	66.24	260,997	+1.27(+1.96%)
Aug 05, 2022	64.38	65.29	64.08	64.96	298,985	-0.18(-0.28%)
Aug 04, 2022	65.30	65.46	64.19	65.15	293,031	-0.11(-0.16%)
Aug 03, 2022	65.20	65.68	64.09	65.25	323,587	+0.79(+1.22%)
Aug 02, 2022	64.89	65.80	63.96	64.47	367,212	-0.87(-1.33%)

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.