Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	48.51	48.60	48.35	48.48	2,293,898	-0.44(-0.89%)
Oct 28, 2022	48.40	48.92	48.29	48.92	794,687	+0.39(+0.80%)
Oct 27, 2022	48.78	49.16	48.49	48.53	2,132,781	-0.36(-0.74%)
Oct 26, 2022	48.45	49.23	48.39	48.89	1,882,125	+0.54(+1.12%)
Oct 25, 2022	47.61	48.42	47.61	48.35	834,315	+1.00(+2.12%)
Oct 24, 2022	47.19	47.52	46.90	47.35	771,082	+0.00(+0.00%)
Oct 21, 2022	46.07	47.38	45.95	47.35	2,348,607	+0.85(+1.83%)
Oct 20, 2022	46.66	47.20	46.37	46.49	1,288,883	-0.10(-0.22%)
Oct 19, 2022	46.75	46.92	46.28	46.60	2,592,183	-0.58(-1.23%)
Oct 18, 2022	47.55	47.57	46.82	47.18	1,315,108	+0.33(+0.71%)
Oct 17, 2022	46.71	47.05	46.69	46.84	1,684,938	+1.13(+2.47%)
Oct 14, 2022	46.69	46.84	45.64	45.72	1,517,592	-0.77(-1.65%)
Oct 13, 2022	44.67	46.64	44.54	46.48	1,846,284	+0.99(+2.19%)
Oct 12, 2022	45.47	45.71	45.33	45.49	1,967,340	-0.13(-0.29%)
Oct 11, 2022	45.87	46.35	45.48	45.62	1,295,510	-0.54(-1.17%)
Oct 10, 2022	46.44	46.44	45.90	46.16	2,922,677	-0.27(-0.59%)
Oct 07, 2022	46.99	47.03	46.26	46.44	1,720,080	-0.78(-1.65%)
Oct 06, 2022	47.53	47.75	47.14	47.21	2,300,787	-0.81(-1.68%)
Oct 05, 2022	47.85	48.30	47.48	48.02	2,025,268	-0.61(-1.25%)
Oct 04, 2022	47.96	48.67	47.91	48.63	710,501	+1.78(+3.80%)
Oct 03, 2022	46.29	46.98	46.11	46.84	1,063,881	+1.07(+2.34%)
Sep 30, 2022	45.77	46.39	45.70	45.77	2,466,183	-0.15(-0.33%)
Sep 29, 2022	45.88	45.96	45.28	45.92	3,121,988	-0.61(-1.30%)
Sep 28, 2022	45.44	46.64	45.28	46.53	1,836,696	+1.05(+2.31%)
Sep 27, 2022	45.94	46.13	45.16	45.48	2,671,332	-0.24(-0.52%)
Sep 26, 2022	45.99	46.36	45.48	45.72	1,491,347	-0.71(-1.53%)
Sep 23, 2022	46.94	46.96	46.09	46.43	3,572,430	-1.61(-3.35%)
Sep 22, 2022	48.39	48.46	47.83	48.04	2,715,676	-0.20(-0.41%)
Sep 21, 2022	48.86	49.17	48.20	48.24	1,227,897	-0.61(-1.24%)
Sep 20, 2022	49.04	49.09	48.57	48.84	1,538,261	-0.90(-1.81%)
Sep 19, 2022	48.93	49.74	48.92	49.74	899,319	+0.21(+0.42%)
Sep 16, 2022	49.41	49.69	49.24	49.53	1,115,161	-0.34(-0.68%)
Sep 15, 2022	49.96	50.38	49.76	49.88	1,156,901	-0.48(-0.96%)
Sep 14, 2022	50.29	50.52	50.04	50.36	478,936	+0.22(+0.43%)
Sep 13, 2022	50.93	51.21	50.07	50.14	963,795	-1.77(-3.41%)
Sep 12, 2022	51.80	52.14	51.79	51.91	583,202	+0.67(+1.31%)
Sep 09, 2022	50.78	51.26	50.78	51.24	660,368	+1.27(+2.54%)
Sep 08, 2022	49.35	49.98	49.24	49.97	1,257,180	+0.13(+0.27%)
Sep 07, 2022	49.02	49.84	48.99	49.84	764,836	+0.44(+0.88%)
Sep 06, 2022	49.79	49.84	49.26	49.40	943,567	-0.16(-0.33%)
Sep 02, 2022	50.25	50.62	49.42	49.56	923,910	-0.28(-0.57%)
Sep 01, 2022	49.93	49.93	49.31	49.85	1,871,555	-0.69(-1.37%)
Aug 31, 2022	50.88	51.04	50.51	50.54	1,079,625	-0.36(-0.71%)
Aug 30, 2022	51.64	51.65	50.77	50.90	633,733	-0.42(-0.81%)
Aug 29, 2022	51.29	51.52	51.16	51.32	334,537	-0.09(-0.17%)
Aug 26, 2022	52.85	52.86	51.38	51.40	734,591	-1.42(-2.69%)
Aug 25, 2022	52.38	52.82	52.31	52.82	614,821	+0.57(+1.09%)
Aug 24, 2022	51.96	52.40	51.88	52.25	1,001,296	+0.14(+0.27%)
Aug 23, 2022	51.92	52.49	51.90	52.11	624,615	+0.09(+0.16%)
Aug 22, 2022	52.39	52.39	51.90	52.03	476,566	-0.92(-1.74%)
Aug 19, 2022	53.29	53.29	52.81	52.95	571,391	-0.76(-1.41%)
Aug 18, 2022	53.84	53.85	53.52	53.70	399,438	-0.16(-0.30%)
Aug 17, 2022	53.79	54.12	53.55	53.86	448,277	-0.46(-0.85%)
Aug 16, 2022	54.00	54.39	53.95	54.33	524,981	+0.02(+0.03%)
Aug 15, 2022	54.12	54.32	54.04	54.31	257,653	-0.33(-0.61%)
Aug 12, 2022	54.30	54.64	54.17	54.64	378,765	+0.38(+0.70%)
Aug 11, 2022	54.50	54.64	54.16	54.26	344,064	+0.06(+0.10%)
Aug 10, 2022	54.04	54.36	53.87	54.21	560,263	+1.25(+2.36%)
Aug 09, 2022	53.23	53.27	52.85	52.96	751,974	-0.30(-0.57%)
Aug 08, 2022	53.49	53.67	53.15	53.26	557,754	+0.21(+0.39%)
Aug 05, 2022	52.78	53.13	52.68	53.05	632,432	-0.41(-0.76%)
Aug 04, 2022	53.30	53.53	53.21	53.46	602,430	+0.28(+0.53%)
Aug 03, 2022	53.08	53.27	52.79	53.17	370,923	+0.31(+0.59%)
Aug 02, 2022	53.28	53.41	52.84	52.86	1,484,433	-0.79(-1.47%)

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.