Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	47.78	48.88	47.71	48.57	1,797,875	+0.37(+0.78%)
Oct 28, 2022	47.49	48.26	47.16	48.20	1,278,976	+1.08(+2.30%)
Oct 27, 2022	47.75	48.18	46.93	47.11	1,213,273	-0.02(-0.04%)
Oct 26, 2022	47.73	48.57	47.08	47.13	1,735,645	-1.04(-2.15%)
Oct 25, 2022	44.62	48.50	44.41	48.17	4,060,558	+1.62(+3.48%)
Oct 24, 2022	45.18	46.80	45.01	46.55	2,902,917	+1.83(+4.10%)
Oct 21, 2022	44.12	45.36	43.56	44.72	2,546,345	+0.65(+1.46%)
Oct 20, 2022	45.99	46.42	43.65	44.07	2,460,851	-1.95(-4.25%)
Oct 19, 2022	47.99	48.26	45.52	46.03	2,191,675	-2.58(-5.31%)
Oct 18, 2022	49.52	49.93	48.18	48.61	1,648,605	+0.09(+0.19%)
Oct 17, 2022	47.66	48.67	47.63	48.51	1,420,697	+1.63(+3.47%)
Oct 14, 2022	47.58	48.78	45.97	46.89	1,806,920	-0.40(-0.85%)
Oct 13, 2022	44.79	47.61	44.23	47.29	2,297,837	+1.99(+4.40%)
Oct 12, 2022	45.83	46.07	45.24	45.30	1,257,793	-0.69(-1.50%)
Oct 11, 2022	46.57	46.82	45.71	45.99	1,227,748	-0.72(-1.54%)
Oct 10, 2022	47.66	47.67	46.34	46.71	934,941	-0.39(-0.83%)
Oct 07, 2022	48.39	48.55	46.91	47.10	1,639,566	-1.91(-3.89%)
Oct 06, 2022	49.65	49.95	48.80	49.01	1,055,403	-1.04(-2.07%)
Oct 05, 2022	50.09	50.55	49.71	50.05	914,760	-0.94(-1.83%)
Oct 04, 2022	49.41	50.98	49.41	50.98	1,965,144	+2.16(+4.42%)
Oct 03, 2022	48.37	48.97	47.37	48.82	2,065,980	+1.26(+2.65%)
Sep 30, 2022	48.40	48.77	47.49	47.56	1,723,306	-0.86(-1.78%)
Sep 29, 2022	49.12	49.17	47.99	48.42	1,764,874	-1.39(-2.80%)
Sep 28, 2022	49.46	50.17	49.37	49.81	1,280,267	+0.48(+0.97%)
Sep 27, 2022	50.25	50.74	48.93	49.34	1,328,106	-0.72(-1.44%)
Sep 26, 2022	50.52	51.38	49.63	50.06	1,004,348	-0.93(-1.82%)
Sep 23, 2022	51.54	51.62	50.12	50.98	1,018,810	-1.15(-2.21%)
Sep 22, 2022	53.56	53.71	51.98	52.13	881,624	-1.26(-2.36%)
Sep 21, 2022	54.09	55.06	53.40	53.40	1,339,071	-0.56(-1.04%)
Sep 20, 2022	54.02	54.46	53.30	53.96	1,244,424	-0.64(-1.16%)
Sep 19, 2022	53.32	54.77	53.32	54.59	1,241,224	+0.64(+1.18%)
Sep 16, 2022	54.41	54.41	53.50	53.96	2,007,157	-1.19(-2.15%)
Sep 15, 2022	54.27	55.87	54.27	55.14	1,527,445	+0.94(+1.74%)
Sep 14, 2022	53.81	54.38	53.05	54.20	1,401,133	+0.62(+1.15%)
Sep 13, 2022	53.80	54.47	53.26	53.58	1,456,638	-1.23(-2.25%)
Sep 12, 2022	55.01	55.60	54.33	54.82	1,314,645	-0.05(-0.09%)
Sep 09, 2022	54.92	55.47	54.55	54.86	1,439,025	+0.38(+0.70%)
Sep 08, 2022	52.25	54.58	51.99	54.48	1,302,761	+1.79(+3.39%)
Sep 07, 2022	51.03	52.86	50.74	52.69	1,176,583	+1.58(+3.09%)
Sep 06, 2022	51.86	51.99	50.59	51.11	1,071,634	-0.36(-0.69%)
Sep 02, 2022	52.16	52.83	51.23	51.47	1,314,502	-0.07(-0.13%)
Sep 01, 2022	51.20	51.57	50.41	51.53	1,043,740	+0.07(+0.15%)
Aug 31, 2022	51.82	52.23	51.31	51.46	932,130	-0.35(-0.67%)
Aug 30, 2022	52.33	52.59	51.59	51.81	1,006,916	-0.33(-0.63%)
Aug 29, 2022	52.34	52.66	51.72	52.13	1,305,883	-0.65(-1.22%)
Aug 26, 2022	53.67	54.22	52.74	52.78	1,299,526	-0.81(-1.52%)
Aug 25, 2022	52.80	53.73	52.68	53.59	924,540	+0.96(+1.83%)
Aug 24, 2022	52.30	52.77	52.06	52.63	587,411	+0.08(+0.16%)
Aug 23, 2022	52.41	52.94	52.27	52.54	709,262	+0.18(+0.34%)
Aug 22, 2022	53.17	53.17	52.20	52.37	872,304	-1.51(-2.81%)
Aug 19, 2022	54.35	54.50	53.65	53.88	756,022	-1.09(-1.99%)
Aug 18, 2022	54.95	55.03	54.56	54.98	658,117	+0.11(+0.20%)
Aug 17, 2022	54.09	55.27	53.77	54.86	1,469,806	+0.08(+0.15%)
Aug 16, 2022	54.36	55.26	54.30	54.78	1,163,092	+0.33(+0.60%)
Aug 15, 2022	53.68	54.65	53.40	54.45	1,386,339	+0.39(+0.72%)
Aug 12, 2022	53.43	54.11	53.20	54.06	1,297,477	+0.90(+1.69%)
Aug 11, 2022	52.82	53.34	52.81	53.16	1,430,530	+0.80(+1.53%)
Aug 10, 2022	51.42	52.75	51.30	52.36	1,356,918	+1.63(+3.22%)
Aug 09, 2022	50.28	50.77	49.99	50.73	1,367,905	+0.50(+1.00%)
Aug 08, 2022	50.33	50.91	50.20	50.23	1,069,383	+0.08(+0.17%)
Aug 05, 2022	49.46	50.77	49.36	50.15	818,721	+0.64(+1.29%)
Aug 04, 2022	49.89	50.11	49.29	49.50	1,022,106	-0.60(-1.20%)
Aug 03, 2022	49.67	50.30	49.23	50.11	1,158,339	+0.80(+1.62%)
Aug 02, 2022	50.12	50.59	49.28	49.31	1,010,911	-0.77(-1.54%)

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.