Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	45.91	46.69	45.59	45.79	899,681	-0.87(-1.87%)
Oct 28, 2022	45.26	46.95	45.12	46.66	509,809	+1.36(+3.00%)
Oct 27, 2022	45.61	46.79	45.18	45.30	782,508	-0.19(-0.41%)
Oct 26, 2022	45.12	46.80	44.45	45.49	832,223	-0.06(-0.13%)
Oct 25, 2022	43.19	45.55	42.66	45.55	776,246	+2.36(+5.46%)
Oct 24, 2022	43.28	43.58	42.16	43.19	526,898	-0.09(-0.21%)
Oct 21, 2022	42.07	43.29	41.61	43.28	463,304	+1.22(+2.90%)
Oct 20, 2022	43.10	43.58	41.73	42.06	657,282	-0.97(-2.26%)
Oct 19, 2022	43.32	43.74	42.53	43.03	660,483	-0.82(-1.87%)
Oct 18, 2022	44.42	44.49	42.92	43.86	858,683	+0.81(+1.89%)
Oct 17, 2022	41.35	43.23	41.35	43.04	849,905	+2.56(+6.31%)
Oct 14, 2022	43.05	43.15	40.47	40.49	727,742	-1.99(-4.69%)
Oct 13, 2022	40.22	42.98	39.82	42.48	635,006	+0.91(+2.19%)
Oct 12, 2022	42.14	42.14	41.33	41.57	592,740	-0.76(-1.80%)
Oct 11, 2022	42.67	43.12	41.83	42.33	828,777	-0.53(-1.25%)
Oct 10, 2022	42.75	43.42	42.10	42.87	609,857	+0.35(+0.82%)
Oct 07, 2022	43.45	43.45	42.23	42.52	562,031	-1.88(-4.24%)
Oct 06, 2022	44.20	45.02	44.09	44.40	468,890	-0.05(-0.11%)
Oct 05, 2022	43.97	44.50	43.37	44.45	696,687	-0.25(-0.55%)
Oct 04, 2022	43.96	44.71	43.76	44.70	711,989	+1.67(+3.89%)
Oct 03, 2022	41.35	43.35	41.08	43.02	685,365	+1.97(+4.80%)
Sep 30, 2022	41.60	42.41	40.98	41.05	956,956	-0.71(-1.71%)
Sep 29, 2022	42.32	42.84	41.62	41.77	922,802	-1.32(-3.06%)
Sep 28, 2022	42.24	43.28	41.97	43.08	697,476	+0.85(+2.02%)
Sep 27, 2022	42.36	42.70	41.22	42.23	943,670	+0.48(+1.14%)
Sep 26, 2022	42.09	42.60	41.45	41.76	949,621	-0.38(-0.89%)
Sep 23, 2022	41.59	42.16	41.24	42.13	932,411	+0.23(+0.54%)
Sep 22, 2022	42.28	42.60	41.65	41.90	884,499	-0.59(-1.40%)
Sep 21, 2022	43.68	44.19	42.47	42.50	1,718,356	-1.49(-3.38%)
Sep 20, 2022	42.71	45.23	42.44	43.98	3,833,557	+2.66(+6.45%)
Sep 19, 2022	41.31	41.74	40.98	41.32	839,821	-0.57(-1.37%)
Sep 16, 2022	41.15	42.10	40.16	41.89	3,396,440	+0.37(+0.88%)
Sep 15, 2022	41.67	42.19	41.34	41.53	1,067,469	-0.46(-1.09%)
Sep 14, 2022	42.41	42.58	41.60	41.98	969,535	-0.50(-1.17%)
Sep 13, 2022	43.72	43.72	42.41	42.48	803,892	-2.56(-5.67%)
Sep 12, 2022	44.77	45.35	44.57	45.03	645,456	+0.29(+0.64%)
Sep 09, 2022	44.38	44.92	44.29	44.75	575,572	+0.71(+1.62%)
Sep 08, 2022	42.82	44.06	42.75	44.03	771,215	+0.70(+1.62%)
Sep 07, 2022	42.11	43.55	42.01	43.33	698,371	+1.12(+2.65%)
Sep 06, 2022	41.85	42.41	41.00	42.21	1,493,014	+0.73(+1.77%)
Sep 02, 2022	42.83	43.31	41.18	41.48	657,032	-0.63(-1.51%)
Sep 01, 2022	41.22	42.21	40.68	42.11	851,697	+0.41(+0.97%)
Aug 31, 2022	42.74	42.88	41.39	41.71	1,575,743	-0.75(-1.77%)
Aug 30, 2022	44.19	44.25	42.32	42.46	981,640	-1.35(-3.07%)
Aug 29, 2022	43.91	45.41	43.79	43.81	1,610,802	-0.61(-1.38%)
Aug 26, 2022	44.99	45.41	43.86	44.42	1,385,004	-0.52(-1.15%)
Aug 25, 2022	43.66	44.97	43.66	44.94	770,118	+1.55(+3.58%)
Aug 24, 2022	42.84	43.59	42.28	43.38	922,609	+0.77(+1.81%)
Aug 23, 2022	43.14	43.69	42.56	42.61	764,615	-0.55(-1.28%)
Aug 22, 2022	45.23	45.23	43.04	43.16	832,632	-2.44(-5.34%)
Aug 19, 2022	46.27	46.27	45.17	45.60	637,772	-1.16(-2.48%)
Aug 18, 2022	46.67	47.31	46.48	46.76	551,888	-0.06(-0.14%)
Aug 17, 2022	47.42	48.01	46.36	46.82	588,085	-1.29(-2.67%)
Aug 16, 2022	47.68	48.32	47.49	48.11	789,668	+0.08(+0.16%)
Aug 15, 2022	47.57	48.30	47.12	48.03	797,130	+0.34(+0.71%)
Aug 12, 2022	46.93	48.25	46.93	47.69	692,708	-0.26(-0.54%)
Aug 11, 2022	48.03	49.75	47.93	47.95	1,352,234	+0.54(+1.15%)
Aug 10, 2022	46.74	47.73	46.32	47.41	1,063,867	+1.92(+4.22%)
Aug 09, 2022	46.98	47.22	45.04	45.49	910,048	-1.90(-4.01%)
Aug 08, 2022	47.56	48.49	47.22	47.39	1,106,475	-0.03(-0.06%)
Aug 05, 2022	46.75	48.09	46.48	47.42	1,259,271	-0.01(-0.02%)
Aug 04, 2022	46.20	47.64	45.43	47.42	1,950,818	+1.47(+3.21%)
Aug 03, 2022	44.97	48.85	44.52	45.95	4,403,069	-3.22(-6.56%)
Aug 02, 2022	49.92	50.40	48.76	49.18	1,342,469	-0.80(-1.60%)

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.