Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	52.24	52.51	52.19	52.20	139,838	-0.34(-0.66%)
Oct 28, 2022	51.52	52.61	51.38	52.54	119,966	+1.12(+2.17%)
Oct 27, 2022	51.39	51.97	51.35	51.43	164,500	+0.35(+0.68%)
Oct 26, 2022	50.68	51.71	50.68	51.08	168,023	+0.46(+0.91%)
Oct 25, 2022	49.35	50.67	49.35	50.62	121,159	+1.07(+2.17%)
Oct 24, 2022	49.34	49.75	48.99	49.54	208,636	+0.46(+0.94%)
Oct 21, 2022	47.74	49.11	47.57	49.08	323,374	+1.29(+2.70%)
Oct 20, 2022	48.39	48.97	47.64	47.79	194,243	-0.56(-1.16%)
Oct 19, 2022	49.04	49.10	48.07	48.35	101,911	-0.98(-1.98%)
Oct 18, 2022	49.77	49.89	48.80	49.33	250,284	+0.79(+1.64%)
Oct 17, 2022	48.44	48.93	48.36	48.54	481,295	+1.23(+2.60%)
Oct 14, 2022	48.55	49.16	47.21	47.31	388,767	-0.76(-1.59%)
Oct 13, 2022	45.24	48.20	45.15	48.07	486,641	+1.82(+3.94%)
Oct 12, 2022	46.23	46.78	46.04	46.25	271,471	+0.01(+0.03%)
Oct 11, 2022	46.78	47.02	46.03	46.23	346,325	-0.85(-1.81%)
Oct 10, 2022	47.64	47.89	46.81	47.09	234,293	-0.37(-0.78%)
Oct 07, 2022	48.11	48.11	47.18	47.46	229,705	-1.14(-2.35%)
Oct 06, 2022	48.94	49.35	48.51	48.60	459,653	-0.70(-1.42%)
Oct 05, 2022	48.80	49.54	48.66	49.30	203,508	-0.29(-0.59%)
Oct 04, 2022	48.45	49.61	48.45	49.59	269,139	+1.96(+4.12%)
Oct 03, 2022	46.90	47.92	46.41	47.63	345,953	+1.24(+2.67%)
Sep 30, 2022	46.89	47.51	46.33	46.39	351,071	-0.50(-1.06%)
Sep 29, 2022	46.98	47.19	46.49	46.89	314,928	-0.67(-1.40%)
Sep 28, 2022	46.69	47.80	46.60	47.55	480,625	+0.92(+1.98%)
Sep 27, 2022	47.60	47.80	46.26	46.63	512,609	-0.43(-0.91%)
Sep 26, 2022	47.40	47.86	46.77	47.06	314,505	-0.95(-1.97%)
Sep 23, 2022	48.28	48.39	47.29	48.00	458,635	-0.91(-1.86%)
Sep 22, 2022	49.99	49.99	48.80	48.91	520,163	-1.03(-2.07%)
Sep 21, 2022	51.26	51.49	49.92	49.94	222,199	-1.08(-2.11%)
Sep 20, 2022	51.31	51.40	50.61	51.02	211,478	-0.73(-1.42%)
Sep 19, 2022	50.73	51.83	50.73	51.75	211,820	+0.42(+0.81%)
Sep 16, 2022	51.25	51.41	50.74	51.34	425,434	-0.53(-1.03%)
Sep 15, 2022	51.70	52.54	51.70	51.87	473,407	+0.06(+0.11%)
Sep 14, 2022	52.10	52.23	51.38	51.82	200,892	-0.13(-0.25%)
Sep 13, 2022	52.90	53.02	51.75	51.94	213,684	-2.17(-4.02%)
Sep 12, 2022	53.90	54.41	53.79	54.12	120,715	+0.47(+0.88%)
Sep 09, 2022	53.25	53.74	53.25	53.65	75,542	+0.71(+1.35%)
Sep 08, 2022	51.65	52.96	51.52	52.93	261,553	+0.91(+1.75%)
Sep 07, 2022	50.90	52.10	50.90	52.02	181,321	+0.95(+1.87%)
Sep 06, 2022	51.37	51.52	50.46	51.07	245,677	-0.10(-0.20%)
Sep 02, 2022	52.16	52.55	50.94	51.17	137,747	-0.41(-0.79%)
Sep 01, 2022	51.25	51.62	50.59	51.58	143,410	+0.09(+0.17%)
Aug 31, 2022	52.02	52.24	51.46	51.49	163,895	-0.35(-0.68%)
Aug 30, 2022	52.30	52.40	51.48	51.85	171,135	-0.19(-0.36%)
Aug 29, 2022	52.06	52.42	51.86	52.03	91,141	-0.41(-0.79%)
Aug 26, 2022	54.53	54.53	52.42	52.45	164,975	-1.85(-3.41%)
Aug 25, 2022	53.61	54.31	53.60	54.29	65,560	+0.85(+1.59%)
Aug 24, 2022	53.14	53.68	53.09	53.45	82,431	+0.16(+0.31%)
Aug 23, 2022	53.43	53.79	53.26	53.28	122,762	-0.23(-0.43%)
Aug 22, 2022	53.85	53.85	53.39	53.51	101,324	-1.15(-2.11%)
Aug 19, 2022	55.48	55.48	54.51	54.67	64,053	-1.14(-2.04%)
Aug 18, 2022	55.65	55.88	55.49	55.80	62,214	+0.05(+0.09%)
Aug 17, 2022	55.58	55.98	55.35	55.75	104,958	-0.46(-0.82%)
Aug 16, 2022	55.70	56.39	55.61	56.21	61,524	+0.29(+0.52%)
Aug 15, 2022	55.20	56.06	55.17	55.92	98,197	+0.22(+0.39%)
Aug 12, 2022	55.27	55.73	55.05	55.70	75,311	+0.74(+1.35%)
Aug 11, 2022	55.02	55.37	54.81	54.96	99,726	+0.47(+0.86%)
Aug 10, 2022	53.93	54.69	53.93	54.49	154,142	+1.39(+2.62%)
Aug 09, 2022	53.11	53.13	52.89	53.10	68,452	-0.05(-0.10%)
Aug 08, 2022	53.61	53.74	53.13	53.15	119,925	-0.28(-0.52%)
Aug 05, 2022	52.59	53.52	52.59	53.43	314,990	+0.49(+0.92%)
Aug 04, 2022	52.88	53.11	52.70	52.94	128,559	+0.06(+0.11%)
Aug 03, 2022	52.45	53.03	52.36	52.89	135,331	+0.83(+1.59%)
Aug 02, 2022	52.31	52.62	51.83	52.06	192,930	-0.70(-1.34%)

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.