Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	45.15	45.23	44.76	44.97	241,830	-0.60(-1.33%)
Oct 28, 2022	43.96	45.61	43.96	45.57	257,455	+1.73(+3.95%)
Oct 27, 2022	44.44	44.65	43.76	43.84	514,246	-0.52(-1.18%)
Oct 26, 2022	44.18	45.23	44.18	44.36	313,205	-0.81(-1.80%)
Oct 25, 2022	44.43	45.19	44.42	45.17	328,475	+0.88(+1.99%)
Oct 24, 2022	43.91	44.44	43.40	44.29	464,380	+0.52(+1.20%)
Oct 21, 2022	42.52	43.86	42.44	43.77	933,584	+1.14(+2.67%)
Oct 20, 2022	42.58	43.50	42.44	42.63	2,288,162	+0.05(+0.12%)
Oct 19, 2022	42.34	43.00	42.28	42.58	176,991	-0.22(-0.51%)
Oct 18, 2022	43.42	43.59	42.28	42.80	214,006	+0.35(+0.82%)
Oct 17, 2022	42.15	42.62	42.10	42.45	252,234	+1.27(+3.08%)
Oct 14, 2022	42.74	42.76	41.12	41.18	222,957	-1.23(-2.89%)
Oct 13, 2022	40.01	42.57	39.91	42.41	403,125	+1.27(+3.08%)
Oct 12, 2022	41.29	41.54	41.11	41.15	281,255	-0.12(-0.29%)
Oct 11, 2022	41.64	41.94	40.99	41.26	426,887	-0.68(-1.63%)
Oct 10, 2022	42.60	42.65	41.59	41.95	275,402	-0.67(-1.58%)
Oct 07, 2022	43.52	43.57	42.45	42.62	148,236	-1.78(-4.01%)
Oct 06, 2022	44.60	45.10	44.36	44.40	147,837	-0.39(-0.86%)
Oct 05, 2022	44.04	45.07	43.82	44.79	191,613	+0.15(+0.33%)
Oct 04, 2022	44.09	44.66	44.02	44.64	240,496	+1.57(+3.66%)
Oct 03, 2022	42.09	43.28	41.97	43.07	454,027	+1.31(+3.13%)
Sep 30, 2022	42.36	42.96	41.75	41.76	1,592,507	-0.77(-1.82%)
Sep 29, 2022	43.05	43.13	42.09	42.53	201,550	-1.23(-2.81%)
Sep 28, 2022	42.98	43.93	42.67	43.76	263,898	+0.42(+0.96%)
Sep 27, 2022	43.80	44.19	42.91	43.34	442,792	+0.05(+0.11%)
Sep 26, 2022	43.38	44.11	43.21	43.29	291,832	-0.27(-0.61%)
Sep 23, 2022	43.72	43.81	43.07	43.56	349,438	-0.65(-1.48%)
Sep 22, 2022	44.46	44.69	44.00	44.21	396,847	-0.53(-1.19%)
Sep 21, 2022	45.55	46.19	44.74	44.75	140,442	-0.69(-1.53%)
Sep 20, 2022	45.24	45.69	45.06	45.44	239,503	-0.32(-0.69%)
Sep 19, 2022	44.89	45.79	44.89	45.76	151,957	+0.38(+0.83%)
Sep 16, 2022	45.11	45.42	44.84	45.38	165,814	-0.21(-0.46%)
Sep 15, 2022	46.27	46.55	45.36	45.59	355,287	-1.13(-2.42%)
Sep 14, 2022	46.69	46.98	46.24	46.72	283,016	+0.29(+0.62%)
Sep 13, 2022	47.69	47.82	46.31	46.43	202,822	-2.56(-5.23%)
Sep 12, 2022	48.58	49.01	48.53	49.00	113,363	+0.75(+1.56%)
Sep 09, 2022	47.70	48.35	47.64	48.24	200,229	+1.01(+2.14%)
Sep 08, 2022	46.71	47.42	46.51	47.23	104,163	+0.10(+0.21%)
Sep 07, 2022	46.48	47.27	46.35	47.13	180,837	+0.62(+1.34%)
Sep 06, 2022	46.81	46.98	46.16	46.51	218,573	-0.25(-0.53%)
Sep 02, 2022	47.83	48.09	46.53	46.76	244,087	-0.59(-1.25%)
Sep 01, 2022	47.21	47.42	46.49	47.35	201,775	-0.42(-0.87%)
Aug 31, 2022	48.44	48.60	47.74	47.77	160,504	-0.31(-0.64%)
Aug 30, 2022	48.89	48.99	47.71	48.08	176,925	-0.49(-1.00%)
Aug 29, 2022	48.67	49.02	48.42	48.56	137,323	-0.65(-1.33%)
Aug 26, 2022	51.35	51.42	49.20	49.21	192,661	-2.14(-4.16%)
Aug 25, 2022	50.62	51.35	50.60	51.35	91,979	+0.87(+1.73%)
Aug 24, 2022	50.36	50.69	50.21	50.48	76,630	+0.01(+0.02%)
Aug 23, 2022	50.43	50.98	50.39	50.47	189,642	-0.08(-0.16%)
Aug 22, 2022	51.21	51.23	50.43	50.55	211,875	-1.43(-2.74%)
Aug 19, 2022	52.57	52.57	51.92	51.98	140,450	-1.06(-2.00%)
Aug 18, 2022	52.74	53.20	52.61	53.04	188,989	+0.26(+0.49%)
Aug 17, 2022	52.72	53.16	52.44	52.78	160,550	-0.41(-0.76%)
Aug 16, 2022	53.09	53.45	52.74	53.18	188,159	-0.16(-0.30%)
Aug 15, 2022	52.87	53.45	52.80	53.34	200,289	+0.23(+0.43%)
Aug 12, 2022	52.47	53.12	52.31	53.11	163,682	+1.02(+1.96%)
Aug 11, 2022	52.60	52.94	52.02	52.09	192,978	-0.23(-0.44%)
Aug 10, 2022	52.12	52.33	51.67	52.32	271,794	+1.43(+2.80%)
Aug 09, 2022	51.07	51.11	50.65	50.90	205,809	-0.61(-1.19%)
Aug 08, 2022	51.92	52.28	51.25	51.51	168,598	-0.43(-0.82%)
Aug 05, 2022	51.27	52.09	51.27	51.94	608,046	-0.17(-0.32%)
Aug 04, 2022	51.73	52.12	51.54	52.10	529,562	+0.32(+0.61%)
Aug 03, 2022	50.76	51.90	50.76	51.79	522,742	+1.32(+2.61%)
Aug 02, 2022	50.41	51.08	50.13	50.47	281,181	-0.40(-0.78%)

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.