Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	42.93	43.42	42.02	42.55	248,026	-0.48(-1.11%)
Oct 28, 2022	43.07	43.50	42.11	43.03	188,792	+0.06(+0.13%)
Oct 27, 2022	42.09	43.09	42.09	42.97	232,789	+1.37(+3.30%)
Oct 26, 2022	42.44	43.15	41.29	41.60	186,678	-1.19(-2.77%)
Oct 25, 2022	39.53	43.67	39.46	42.79	282,908	+4.65(+12.18%)
Oct 24, 2022	38.35	38.48	37.74	38.14	127,819	+0.28(+0.74%)
Oct 21, 2022	37.44	38.03	36.74	37.86	126,056	+0.44(+1.17%)
Oct 20, 2022	37.05	37.90	36.95	37.42	134,967	+0.36(+0.98%)
Oct 19, 2022	37.26	37.90	36.39	37.06	180,759	-1.57(-4.06%)
Oct 18, 2022	39.57	40.53	38.48	38.63	148,683	-0.65(-1.66%)
Oct 17, 2022	38.05	39.51	38.05	39.28	136,720	+1.91(+5.12%)
Oct 14, 2022	39.32	39.71	37.22	37.37	116,975	-1.34(-3.47%)
Oct 13, 2022	36.09	38.74	36.09	38.71	171,545	+1.08(+2.88%)
Oct 12, 2022	38.20	38.20	36.87	37.63	193,516	-0.42(-1.10%)
Oct 11, 2022	37.61	38.30	37.15	38.05	159,013	+0.37(+0.99%)
Oct 10, 2022	37.66	38.06	37.49	37.67	126,452	+0.35(+0.93%)
Oct 07, 2022	38.55	38.57	37.20	37.33	132,663	-1.62(-4.17%)
Oct 06, 2022	40.82	41.08	38.73	38.95	146,857	-2.17(-5.29%)
Oct 05, 2022	42.32	42.32	41.01	41.13	301,850	-2.12(-4.90%)
Oct 04, 2022	43.78	44.70	42.64	43.25	280,031	+0.10(+0.24%)
Oct 03, 2022	43.81	44.33	42.53	43.14	284,478	+0.02(+0.04%)
Sep 30, 2022	42.22	43.67	42.13	43.12	259,774	+1.29(+3.08%)
Sep 29, 2022	42.82	42.82	40.98	41.84	186,670	-1.21(-2.82%)
Sep 28, 2022	43.29	43.64	42.50	43.05	225,582	+0.39(+0.92%)
Sep 27, 2022	44.02	44.58	42.10	42.66	205,237	-1.40(-3.18%)
Sep 26, 2022	45.20	45.20	43.38	44.06	172,366	-1.36(-3.00%)
Sep 23, 2022	45.48	46.19	44.84	45.42	103,639	-0.46(-1.00%)
Sep 22, 2022	45.43	46.30	44.85	45.88	133,884	+0.04(+0.08%)
Sep 21, 2022	46.88	47.64	45.78	45.84	110,882	-0.71(-1.52%)
Sep 20, 2022	48.65	48.65	46.43	46.55	131,130	-2.03(-4.17%)
Sep 19, 2022	47.80	48.86	47.27	48.57	83,437	+0.13(+0.27%)
Sep 16, 2022	48.60	48.60	46.92	48.44	334,191	-0.43(-0.88%)
Sep 15, 2022	49.25	49.96	48.73	48.87	130,497	-0.35(-0.70%)
Sep 14, 2022	49.55	50.63	48.69	49.22	204,668	-0.37(-0.75%)
Sep 13, 2022	49.88	50.35	49.48	49.59	187,380	-1.35(-2.66%)
Sep 12, 2022	50.31	51.00	50.21	50.94	113,573	+0.81(+1.61%)
Sep 09, 2022	49.41	50.49	49.30	50.14	101,300	+1.01(+2.06%)
Sep 08, 2022	49.09	49.72	48.44	49.13	123,893	-0.28(-0.56%)
Sep 07, 2022	48.72	50.06	48.48	49.41	182,022	+0.69(+1.41%)
Sep 06, 2022	48.76	49.54	48.40	48.72	124,142	-0.19(-0.38%)
Sep 02, 2022	49.79	50.30	48.49	48.91	282,475	+0.47(+0.98%)
Sep 01, 2022	48.66	48.75	47.40	48.43	291,881	-0.51(-1.04%)
Aug 31, 2022	49.29	49.52	48.33	48.94	192,524	-0.07(-0.15%)
Aug 30, 2022	50.12	50.15	48.94	49.02	161,034	-0.69(-1.40%)
Aug 29, 2022	51.47	51.47	49.70	49.71	221,550	-1.81(-3.51%)
Aug 26, 2022	53.83	53.83	51.46	51.52	202,297	-2.51(-4.65%)
Aug 25, 2022	53.67	54.26	53.06	54.03	183,712	+0.67(+1.25%)
Aug 24, 2022	53.83	54.09	53.15	53.36	295,102	-0.69(-1.29%)
Aug 23, 2022	54.64	54.91	53.84	54.06	147,757	-0.58(-1.07%)
Aug 22, 2022	55.96	55.96	54.09	54.64	162,050	-1.78(-3.15%)
Aug 19, 2022	57.16	57.44	56.21	56.42	321,891	-1.17(-2.03%)
Aug 18, 2022	58.96	59.21	57.41	57.59	87,081	-1.45(-2.45%)
Aug 17, 2022	58.38	59.24	57.69	59.03	101,649	+0.26(+0.44%)
Aug 16, 2022	59.41	59.41	58.54	58.77	99,647	-0.57(-0.95%)
Aug 15, 2022	60.07	60.07	58.66	59.34	122,730	-0.79(-1.31%)
Aug 12, 2022	59.16	61.09	59.16	60.13	156,557	+2.27(+3.92%)
Aug 11, 2022	57.72	58.70	57.05	57.86	181,439	+0.14(+0.24%)
Aug 10, 2022	58.34	58.49	57.02	57.72	133,633	+0.26(+0.45%)
Aug 09, 2022	57.58	57.58	56.25	57.46	205,098	-0.06(-0.10%)
Aug 08, 2022	57.96	58.56	56.82	57.51	175,654	+0.03(+0.05%)
Aug 05, 2022	58.26	58.26	57.09	57.49	179,175	-1.06(-1.80%)
Aug 04, 2022	58.63	58.96	57.46	58.54	204,463	-1.20(-2.02%)
Aug 03, 2022	59.25	60.25	59.25	59.75	134,641	+0.48(+0.81%)
Aug 02, 2022	60.46	60.78	59.15	59.26	153,099	-1.28(-2.11%)

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.