Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	45.86	45.95	45.49	45.75	71,723	-0.43(-0.92%)
Oct 28, 2022	44.83	46.23	44.83	46.18	128,171	+1.68(+3.77%)
Oct 27, 2022	45.19	45.40	44.45	44.50	115,261	-0.44(-0.97%)
Oct 26, 2022	44.60	45.59	44.52	44.94	278,740	-0.26(-0.58%)
Oct 25, 2022	44.64	45.22	44.64	45.20	139,049	+0.58(+1.30%)
Oct 24, 2022	44.31	44.75	43.87	44.62	100,192	+0.42(+0.94%)
Oct 21, 2022	42.90	44.24	42.90	44.20	91,551	+1.20(+2.80%)
Oct 20, 2022	43.00	43.82	42.81	43.00	99,316	+0.19(+0.45%)
Oct 19, 2022	42.65	43.14	42.50	42.80	73,836	-0.04(-0.09%)
Oct 18, 2022	43.58	43.65	42.41	42.84	84,928	+0.18(+0.43%)
Oct 17, 2022	42.57	42.95	42.47	42.66	105,349	+0.87(+2.09%)
Oct 14, 2022	43.04	43.14	41.73	41.79	109,506	-1.00(-2.33%)
Oct 13, 2022	40.50	42.96	40.36	42.78	125,694	+1.27(+3.06%)
Oct 12, 2022	41.55	41.85	41.44	41.51	146,711	-0.02(-0.05%)
Oct 11, 2022	41.85	42.22	41.26	41.53	110,759	-0.71(-1.68%)
Oct 10, 2022	43.08	43.08	41.89	42.24	116,745	-0.79(-1.83%)
Oct 07, 2022	43.97	43.97	42.87	43.03	156,163	-1.71(-3.82%)
Oct 06, 2022	45.08	45.48	44.64	44.73	136,659	-0.54(-1.20%)
Oct 05, 2022	44.68	45.53	44.40	45.28	97,849	+0.04(+0.09%)
Oct 04, 2022	44.53	45.24	44.49	45.24	118,712	+1.48(+3.39%)
Oct 03, 2022	42.76	43.97	42.70	43.75	153,418	+1.37(+3.23%)
Sep 30, 2022	42.94	43.38	42.28	42.39	111,885	-0.70(-1.62%)
Sep 29, 2022	43.72	43.72	42.67	43.08	107,435	-1.16(-2.63%)
Sep 28, 2022	43.63	44.38	43.35	44.25	118,660	+0.45(+1.02%)
Sep 27, 2022	44.25	44.58	43.49	43.80	152,412	-0.01(-0.02%)
Sep 26, 2022	44.14	44.63	43.65	43.81	134,057	-0.45(-1.01%)
Sep 23, 2022	44.66	44.66	43.77	44.26	247,904	-0.83(-1.83%)
Sep 22, 2022	45.34	45.44	44.85	45.08	296,245	-0.39(-0.85%)
Sep 21, 2022	46.26	46.83	45.43	45.47	129,801	-0.59(-1.28%)
Sep 20, 2022	46.16	46.27	45.77	46.06	181,906	-0.50(-1.08%)
Sep 19, 2022	46.01	46.61	46.00	46.56	104,091	+0.21(+0.46%)
Sep 16, 2022	45.98	46.46	45.80	46.35	193,480	+0.03(+0.06%)
Sep 15, 2022	46.82	47.00	46.14	46.32	80,950	-0.69(-1.48%)
Sep 14, 2022	47.26	47.31	46.69	47.01	126,617	-0.05(-0.10%)
Sep 13, 2022	48.18	48.37	46.96	47.06	130,333	-2.16(-4.39%)
Sep 12, 2022	49.14	49.43	48.96	49.22	79,114	+0.43(+0.89%)
Sep 09, 2022	48.30	48.88	48.30	48.79	63,489	+0.88(+1.83%)
Sep 08, 2022	47.40	48.04	47.19	47.91	107,222	+0.18(+0.38%)
Sep 07, 2022	47.17	47.86	47.15	47.73	72,961	+0.59(+1.25%)
Sep 06, 2022	47.72	47.72	46.97	47.14	83,268	-0.45(-0.95%)
Sep 02, 2022	48.59	48.77	47.44	47.59	72,125	-0.52(-1.08%)
Sep 01, 2022	47.86	48.12	47.33	48.11	111,611	-0.19(-0.40%)
Aug 31, 2022	48.86	48.92	48.24	48.31	84,008	-0.38(-0.77%)
Aug 30, 2022	49.45	49.45	48.46	48.68	54,466	-0.60(-1.21%)
Aug 29, 2022	49.45	49.62	49.13	49.28	113,364	-0.45(-0.91%)
Aug 26, 2022	51.71	51.71	49.70	49.73	86,380	-1.95(-3.77%)
Aug 25, 2022	50.90	51.68	50.86	51.68	62,856	+1.01(+2.00%)
Aug 24, 2022	50.75	50.78	50.36	50.67	48,485	-0.05(-0.10%)
Aug 23, 2022	50.81	51.24	50.72	50.72	51,761	-0.11(-0.21%)
Aug 22, 2022	51.67	51.67	50.69	50.82	62,268	-1.46(-2.79%)
Aug 19, 2022	52.62	52.62	52.11	52.28	82,557	-0.72(-1.36%)
Aug 18, 2022	52.52	53.09	52.43	53.00	165,501	+0.59(+1.12%)
Aug 17, 2022	52.61	52.72	52.05	52.41	105,319	-0.75(-1.41%)
Aug 16, 2022	53.02	53.43	52.83	53.17	104,538	+0.03(+0.05%)
Aug 15, 2022	52.85	53.25	52.71	53.14	86,240	+0.03(+0.05%)
Aug 12, 2022	52.50	53.11	52.41	53.11	107,936	+0.89(+1.70%)
Aug 11, 2022	52.38	52.90	52.12	52.22	87,746	+0.13(+0.24%)
Aug 10, 2022	51.67	52.14	51.54	52.10	312,575	+1.25(+2.47%)
Aug 09, 2022	51.33	51.33	50.60	50.84	73,159	-0.88(-1.70%)
Aug 08, 2022	52.02	52.23	51.53	51.72	49,972	-0.24(-0.46%)
Aug 05, 2022	51.61	52.09	51.55	51.96	52,839	-0.21(-0.41%)
Aug 04, 2022	52.12	52.24	51.86	52.17	108,566	+0.05(+0.09%)
Aug 03, 2022	51.37	52.21	51.36	52.12	152,569	+0.99(+1.94%)
Aug 02, 2022	51.40	51.70	50.93	51.13	88,949	-0.49(-0.95%)

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.