Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	49.28	49.91	49.01	49.47	102,520	-0.11(-0.23%)
Oct 28, 2022	48.80	50.23	48.66	49.59	104,128	+1.03(+2.12%)
Oct 27, 2022	48.26	49.31	47.95	48.56	91,101	+0.56(+1.18%)
Oct 26, 2022	48.10	48.92	47.75	47.99	95,548	+0.11(+0.22%)
Oct 25, 2022	46.71	48.12	46.71	47.89	77,479	+1.04(+2.22%)
Oct 24, 2022	46.81	47.24	46.33	46.85	100,201	+0.40(+0.85%)
Oct 21, 2022	46.14	46.80	45.91	46.45	104,850	+0.60(+1.31%)
Oct 20, 2022	46.11	46.71	45.52	45.85	81,367	-0.56(-1.20%)
Oct 19, 2022	47.00	47.30	45.89	46.41	131,016	-0.83(-1.75%)
Oct 18, 2022	47.75	48.10	46.95	47.23	98,117	+0.02(+0.04%)
Oct 17, 2022	46.68	47.33	46.60	47.22	109,615	+1.06(+2.29%)
Oct 14, 2022	46.77	47.02	45.87	46.16	70,034	-0.55(-1.17%)
Oct 13, 2022	45.60	47.17	45.26	46.71	94,656	+0.64(+1.40%)
Oct 12, 2022	46.39	46.47	46.02	46.06	76,198	-0.48(-1.02%)
Oct 11, 2022	46.33	46.98	46.17	46.54	115,775	+0.09(+0.19%)
Oct 10, 2022	46.36	46.67	45.85	46.45	91,525	+0.41(+0.88%)
Oct 07, 2022	45.93	46.08	45.08	46.04	161,243	-0.15(-0.32%)
Oct 06, 2022	45.34	46.33	45.21	46.19	98,800	+0.88(+1.95%)
Oct 05, 2022	45.67	45.93	44.99	45.31	110,084	-0.56(-1.21%)
Oct 04, 2022	45.72	46.58	45.49	45.87	192,801	+0.68(+1.50%)
Oct 03, 2022	44.98	45.67	44.72	45.19	183,191	+0.42(+0.94%)
Sep 30, 2022	44.83	45.66	44.33	44.77	174,495	-0.27(-0.61%)
Sep 29, 2022	44.55	45.17	44.20	45.04	162,170	+0.21(+0.47%)
Sep 28, 2022	44.51	45.07	44.32	44.83	190,113	+0.39(+0.87%)
Sep 27, 2022	44.90	45.25	44.41	44.44	105,748	-0.26(-0.57%)
Sep 26, 2022	44.78	45.67	44.65	44.70	178,079	-0.40(-0.88%)
Sep 23, 2022	44.48	45.16	44.21	45.09	163,554	+0.31(+0.69%)
Sep 22, 2022	44.35	45.07	43.76	44.78	171,473	+0.29(+0.65%)
Sep 21, 2022	45.21	45.55	44.39	44.49	180,207	-0.31(-0.69%)
Sep 20, 2022	45.69	45.69	44.55	44.80	125,778	-1.15(-2.49%)
Sep 19, 2022	45.32	46.04	45.04	45.95	134,004	+0.31(+0.68%)
Sep 16, 2022	45.91	45.98	45.05	45.64	272,455	-0.42(-0.92%)
Sep 15, 2022	46.32	46.75	45.66	46.06	184,715	-0.19(-0.42%)
Sep 14, 2022	45.91	46.47	45.65	46.26	140,539	+0.34(+0.75%)
Sep 13, 2022	46.71	46.79	45.68	45.91	192,521	-1.75(-3.68%)
Sep 12, 2022	48.13	48.66	47.59	47.67	161,787	+0.00(+0.00%)
Sep 09, 2022	46.91	47.77	46.91	47.67	159,484	+0.71(+1.52%)
Sep 08, 2022	46.59	47.18	46.00	46.95	173,468	+0.10(+0.21%)
Sep 07, 2022	46.70	47.45	46.31	46.86	206,095	+0.13(+0.28%)
Sep 06, 2022	46.12	46.89	45.63	46.72	203,209	+0.81(+1.77%)
Sep 02, 2022	46.53	47.06	45.36	45.91	143,954	-0.33(-0.72%)
Sep 01, 2022	45.93	46.96	45.30	46.25	176,014	+0.19(+0.42%)
Aug 31, 2022	46.20	46.39	45.17	46.05	209,302	-0.10(-0.21%)
Aug 30, 2022	46.82	46.89	45.89	46.15	205,058	-0.67(-1.43%)
Aug 29, 2022	47.17	47.51	46.72	46.82	127,953	-0.65(-1.37%)
Aug 26, 2022	48.51	48.51	47.18	47.47	147,008	-0.83(-1.72%)
Aug 25, 2022	48.30	48.72	47.72	48.30	152,380	-0.19(-0.38%)
Aug 24, 2022	48.46	48.73	47.83	48.49	135,348	+0.11(+0.22%)
Aug 23, 2022	48.99	49.21	47.91	48.38	190,135	-0.84(-1.70%)
Aug 22, 2022	51.00	51.09	49.05	49.22	166,450	-2.14(-4.17%)
Aug 19, 2022	51.60	51.72	50.77	51.36	379,759	-0.46(-0.88%)
Aug 18, 2022	51.74	52.06	51.42	51.82	79,626	+0.04(+0.07%)
Aug 17, 2022	51.50	52.06	51.03	51.78	126,273	+0.04(+0.09%)
Aug 16, 2022	51.49	52.15	50.96	51.74	120,583	+0.07(+0.14%)
Aug 15, 2022	51.69	51.88	50.85	51.67	173,814	+0.10(+0.20%)
Aug 12, 2022	51.48	51.83	50.89	51.56	118,175	+0.49(+0.96%)
Aug 11, 2022	51.03	51.95	50.90	51.07	130,878	+0.36(+0.71%)
Aug 10, 2022	50.06	51.26	50.06	50.71	190,507	+0.94(+1.88%)
Aug 09, 2022	51.15	51.46	49.62	49.78	246,608	-1.22(-2.38%)
Aug 08, 2022	51.03	52.44	50.78	50.99	213,704	-0.09(-0.17%)
Aug 05, 2022	52.68	52.69	50.53	51.08	427,905	-1.88(-3.55%)
Aug 04, 2022	55.09	55.11	51.87	52.96	403,370	-5.10(-8.78%)
Aug 03, 2022	57.65	58.50	56.62	58.06	150,310	+0.60(+1.05%)
Aug 02, 2022	58.58	58.58	57.22	57.46	159,742	-0.41(-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.