Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	44.18	45.05	44.03	44.98	2,304,412	+0.68(+1.53%)
Oct 28, 2022	44.80	44.90	43.88	44.30	983,412	-0.33(-0.74%)
Oct 27, 2022	44.54	44.95	44.39	44.63	1,034,463	+0.52(+1.18%)
Oct 26, 2022	43.74	44.37	43.63	44.11	1,354,028	+0.43(+0.98%)
Oct 25, 2022	43.46	43.75	43.29	43.68	1,166,976	+0.12(+0.28%)
Oct 24, 2022	44.19	44.25	43.53	43.56	1,313,820	-0.66(-1.49%)
Oct 21, 2022	43.69	44.42	43.56	44.22	1,243,506	+0.52(+1.19%)
Oct 20, 2022	44.16	44.37	43.53	43.70	1,240,287	-0.24(-0.55%)
Oct 19, 2022	43.48	44.09	43.33	43.94	948,916	+0.48(+1.10%)
Oct 18, 2022	43.54	43.84	43.00	43.46	860,658	+0.25(+0.58%)
Oct 17, 2022	42.81	43.56	42.60	43.21	2,359,808	+0.91(+2.15%)
Oct 14, 2022	43.14	43.43	42.26	42.30	1,028,597	-1.01(-2.33%)
Oct 13, 2022	41.53	43.39	41.38	43.31	1,513,286	+1.51(+3.61%)
Oct 12, 2022	42.00	42.03	41.56	41.80	1,534,439	-0.49(-1.16%)
Oct 11, 2022	42.32	42.72	42.00	42.29	4,237,476	-1.27(-2.92%)
Oct 07, 2022				43.56	0	+0.09(+0.21%)
Oct 06, 2022	44.22	44.49	43.28	43.47	1,347,399	-1.02(-2.29%)
Oct 05, 2022	44.40	44.82	43.68	44.49	2,717,136	+0.04(+0.09%)
Oct 04, 2022	44.56	44.79	44.27	44.45	2,113,626	+0.54(+1.23%)
Oct 03, 2022	42.99	44.27	42.99	43.91	1,818,850	+1.95(+4.65%)
Sep 30, 2022	42.24	42.64	41.91	41.96	2,108,115	-0.33(-0.78%)
Sep 29, 2022	42.74	42.79	41.57	42.29	2,221,453	-0.56(-1.31%)
Sep 28, 2022	42.27	43.03	41.75	42.85	1,871,789	+0.66(+1.56%)
Sep 27, 2022	42.37	42.70	41.86	42.19	3,079,576	+0.53(+1.27%)
Sep 26, 2022	42.54	42.95	41.62	41.66	3,007,154	-0.84(-1.98%)
Sep 23, 2022	44.21	44.28	42.34	42.50	3,463,954	-2.73(-6.04%)
Sep 22, 2022	46.25	46.32	45.21	45.23	1,361,853	-0.93(-2.01%)
Sep 21, 2022	46.90	47.17	46.13	46.16	1,614,644	-0.28(-0.60%)
Sep 20, 2022	46.47	46.80	46.05	46.44	962,017	-0.17(-0.36%)
Sep 19, 2022	45.42	46.78	45.41	46.61	947,669	+0.33(+0.71%)
Sep 16, 2022	46.90	46.96	45.82	46.28	3,778,540	-0.96(-2.03%)
Sep 15, 2022	47.33	47.42	46.87	47.24	1,029,724	-0.33(-0.69%)
Sep 14, 2022	47.16	48.23	47.08	47.57	2,979,809	+0.61(+1.30%)
Sep 13, 2022	47.15	47.55	46.80	46.96	1,215,266	-0.61(-1.28%)
Sep 12, 2022	47.23	47.77	47.09	47.57	2,705,464	+0.79(+1.69%)
Sep 09, 2022	46.59	46.97	46.27	46.78	1,453,986	+1.28(+2.81%)
Sep 08, 2022	45.47	45.63	45.03	45.50	1,925,627	+0.12(+0.26%)
Sep 07, 2022	45.12	45.50	44.78	45.38	1,673,387	-0.14(-0.31%)
Sep 06, 2022	46.69	47.08	45.50	45.52	2,181,705	-0.99(-2.13%)
Sep 02, 2022				46.51	0	+0.17(+0.37%)
Sep 01, 2022	46.00	46.59	45.36	46.34	1,427,751	-0.04(-0.09%)
Aug 31, 2022	46.63	46.75	46.01	46.38	2,431,522	-0.78(-1.65%)
Aug 30, 2022	48.21	48.23	46.93	47.16	2,035,532	-1.39(-2.86%)
Aug 29, 2022	48.02	48.86	47.98	48.55	1,713,821	+0.27(+0.56%)
Aug 26, 2022	49.13	49.19	48.20	48.28	1,178,274	-0.81(-1.65%)
Aug 25, 2022	49.39	49.39	48.88	49.09	1,371,560	-0.12(-0.24%)
Aug 24, 2022	48.74	49.34	48.74	49.21	1,073,994	+0.27(+0.55%)
Aug 23, 2022	48.69	49.12	48.46	48.94	1,268,693	+0.63(+1.30%)
Aug 22, 2022	48.30	48.58	48.02	48.31	1,000,589	-0.30(-0.62%)
Aug 19, 2022	48.59	48.81	48.33	48.61	680,055	-0.10(-0.21%)
Aug 18, 2022	48.39	49.20	48.39	48.71	1,211,136	+0.65(+1.35%)
Aug 17, 2022	47.88	48.22	47.65	48.06	912,394	+0.16(+0.33%)
Aug 16, 2022	47.95	48.44	47.76	47.90	1,339,891	+0.02(+0.04%)
Aug 15, 2022	47.50	47.95	46.93	47.88	935,391	-0.11(-0.23%)
Aug 12, 2022	47.98	48.22	47.61	47.99	980,430	+0.01(+0.02%)
Aug 11, 2022	48.05	48.56	47.86	47.98	2,084,748	+0.59(+1.24%)
Aug 10, 2022	46.90	47.55	46.65	47.39	2,560,085	+0.54(+1.15%)
Aug 09, 2022	46.62	47.16	46.50	46.85	1,296,888	+0.45(+0.97%)
Aug 08, 2022	45.85	46.80	45.80	46.40	1,705,036	+0.60(+1.31%)
Aug 05, 2022	46.48	46.60	45.48	45.80	2,842,942	-1.07(-2.28%)
Aug 04, 2022	47.98	47.98	46.76	46.87	2,562,640	-0.96(-2.01%)
Aug 03, 2022	48.42	48.50	47.26	47.83	939,292	-0.34(-0.71%)

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.