Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.83	40.84	39.44	40.34	2,185,466	-0.13(-0.31%)
Oct 28, 2022	39.42	40.64	39.03	40.47	2,232,722	+0.07(+0.17%)
Oct 27, 2022	40.98	41.07	40.33	40.40	1,908,361	-0.75(-1.83%)
Oct 26, 2022	39.95	42.45	39.95	41.15	2,082,398	+1.24(+3.10%)
Oct 25, 2022	38.72	39.95	38.46	39.91	4,236,006	+2.02(+5.33%)
Oct 24, 2022	39.09	39.84	37.64	37.89	5,921,785	-6.15(-13.96%)
Oct 21, 2022	43.85	44.22	43.43	44.04	2,257,289	-0.18(-0.40%)
Oct 20, 2022	44.10	44.50	43.84	44.22	2,565,733	+0.21(+0.49%)
Oct 19, 2022	44.53	45.44	43.87	44.00	1,431,446	-1.66(-3.63%)
Oct 18, 2022	46.46	46.69	45.13	45.66	1,171,986	-0.20(-0.45%)
Oct 17, 2022	44.74	46.01	44.55	45.86	1,972,861	+2.13(+4.86%)
Oct 14, 2022	44.43	45.53	43.70	43.74	1,991,312	+0.08(+0.18%)
Oct 13, 2022	42.36	44.06	42.01	43.66	1,602,702	-0.02(-0.04%)
Oct 12, 2022	43.09	43.72	42.49	43.68	2,212,021	+0.52(+1.20%)
Oct 11, 2022	45.98	46.51	43.00	43.16	2,989,002	-3.45(-7.41%)
Oct 10, 2022	47.35	47.61	46.28	46.62	1,736,469	-0.95(-1.99%)
Oct 07, 2022	48.03	48.31	47.52	47.56	1,034,521	-1.12(-2.30%)
Oct 06, 2022	48.79	49.39	48.45	48.68	1,114,047	-0.65(-1.32%)
Oct 05, 2022	48.90	49.51	48.65	49.34	1,519,842	+0.61(+1.26%)
Oct 04, 2022	46.89	48.88	46.60	48.72	1,640,830	+2.49(+5.38%)
Oct 03, 2022	46.19	46.81	46.05	46.24	1,808,316	+0.06(+0.13%)
Sep 30, 2022	46.43	47.88	45.98	46.18	2,438,306	-0.51(-1.09%)
Sep 29, 2022	47.00	47.54	45.64	46.68	2,752,282	-1.45(-3.02%)
Sep 28, 2022	46.24	48.37	45.83	48.14	2,073,666	+1.31(+2.79%)
Sep 27, 2022	45.98	47.37	45.77	46.83	2,048,642	+1.69(+3.74%)
Sep 26, 2022	45.31	46.03	45.07	45.14	1,197,797	-0.32(-0.71%)
Sep 23, 2022	45.90	46.84	45.00	45.46	1,497,654	-0.98(-2.10%)
Sep 22, 2022	47.51	48.17	46.36	46.44	2,399,238	-1.40(-2.94%)
Sep 21, 2022	48.30	48.53	47.56	47.84	2,371,855	-0.83(-1.70%)
Sep 20, 2022	48.26	49.72	48.26	48.67	2,017,494	-0.06(-0.12%)
Sep 19, 2022	47.85	48.88	47.85	48.73	1,740,393	+0.17(+0.34%)
Sep 16, 2022	48.29	48.91	47.78	48.57	8,089,564	-0.68(-1.39%)
Sep 15, 2022	49.63	51.08	49.04	49.25	5,759,465	+0.65(+1.35%)
Sep 14, 2022	48.78	48.98	48.04	48.60	3,059,514	+0.06(+0.12%)
Sep 13, 2022	48.10	49.69	48.05	48.54	2,422,002	+0.24(+0.51%)
Sep 12, 2022	48.39	48.51	47.55	48.29	1,875,845	-0.10(-0.20%)
Sep 09, 2022	48.87	48.95	48.23	48.39	1,061,511	+0.09(+0.18%)
Sep 08, 2022	47.42	48.35	47.07	48.30	1,116,930	+0.61(+1.29%)
Sep 07, 2022	46.86	47.78	46.52	47.69	2,220,798	+0.93(+1.98%)
Sep 06, 2022	47.37	47.60	46.52	46.76	2,235,204	+0.13(+0.27%)
Sep 02, 2022	47.03	47.82	46.36	46.64	1,862,276	-0.82(-1.73%)
Sep 01, 2022	48.18	48.26	47.01	47.45	2,126,461	-1.43(-2.93%)
Aug 31, 2022	47.98	49.37	47.72	48.89	4,350,797	+1.21(+2.54%)
Aug 30, 2022	49.35	49.40	47.31	47.68	2,824,952	-1.12(-2.30%)
Aug 29, 2022	48.34	49.81	48.34	48.80	2,072,611	+0.56(+1.15%)
Aug 26, 2022	50.73	50.73	48.17	48.24	2,087,576	-0.55(-1.12%)
Aug 25, 2022	47.49	49.06	47.39	48.79	2,373,861	+1.87(+3.99%)
Aug 24, 2022	46.93	47.05	45.63	46.92	2,971,710	-0.60(-1.27%)
Aug 23, 2022	47.21	48.15	47.01	47.52	2,349,840	+0.75(+1.60%)
Aug 22, 2022	46.46	47.00	45.55	46.77	3,814,150	+0.88(+1.91%)
Aug 19, 2022	45.64	46.49	45.24	45.90	1,936,641	+0.25(+0.55%)
Aug 18, 2022	46.18	46.76	45.16	45.64	6,493,473	-1.20(-2.56%)
Aug 17, 2022	46.69	47.50	46.58	46.84	1,430,638	+0.13(+0.27%)
Aug 16, 2022	46.57	47.05	46.43	46.72	1,488,766	-0.15(-0.31%)
Aug 15, 2022	46.25	47.23	46.21	46.86	1,645,768	+0.08(+0.17%)
Aug 12, 2022	46.82	47.11	46.57	46.78	1,179,521	-0.19(-0.41%)
Aug 11, 2022	47.69	48.12	46.93	46.98	1,060,868	-0.11(-0.23%)
Aug 10, 2022	46.76	47.22	46.11	47.09	847,412	+0.57(+1.23%)
Aug 09, 2022	46.31	46.95	46.04	46.51	884,965	-0.25(-0.54%)
Aug 08, 2022	46.06	47.68	45.86	46.76	1,311,680	-0.08(-0.17%)
Aug 05, 2022	47.18	47.37	46.38	46.84	1,156,525	-0.99(-2.08%)
Aug 04, 2022	47.68	48.05	47.09	47.83	1,441,547	+1.64(+3.54%)
Aug 03, 2022	46.22	46.46	45.27	46.20	1,439,357	-0.52(-1.10%)
Aug 02, 2022	45.21	46.98	44.87	46.72	2,299,215	+0.71(+1.54%)

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.