Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	44.64	45.73	44.31	45.66	267,735	+0.75(+1.66%)
Oct 28, 2022	43.81	45.04	43.48	44.91	296,442	+1.38(+3.16%)
Oct 27, 2022	42.60	44.17	42.60	43.53	316,460	+0.90(+2.11%)
Oct 26, 2022	45.65	45.79	42.01	42.63	421,215	-3.83(-8.25%)
Oct 25, 2022	45.81	46.61	45.61	46.47	292,144	+0.73(+1.59%)
Oct 24, 2022	45.27	45.88	44.96	45.74	245,696	+0.91(+2.03%)
Oct 21, 2022	44.55	45.06	44.30	44.83	262,589	+0.55(+1.23%)
Oct 20, 2022	45.40	46.05	43.92	44.29	237,260	-1.11(-2.44%)
Oct 19, 2022	44.88	45.57	44.41	45.40	345,691	+0.20(+0.44%)
Oct 18, 2022	44.65	45.20	44.25	45.20	460,853	+1.28(+2.92%)
Oct 17, 2022	43.68	44.26	43.33	43.92	450,178	+0.55(+1.28%)
Oct 14, 2022	44.20	44.90	43.28	43.36	185,910	-0.86(-1.95%)
Oct 13, 2022	43.74	45.00	43.05	44.22	211,542	-0.04(-0.09%)
Oct 12, 2022	44.28	44.59	43.89	44.26	243,527	-0.04(-0.09%)
Oct 11, 2022	44.07	44.51	43.83	44.30	324,402	+0.04(+0.09%)
Oct 10, 2022	44.48	44.76	43.67	44.26	277,445	-0.13(-0.30%)
Oct 07, 2022	44.50	44.52	43.53	44.39	310,231	-0.33(-0.75%)
Oct 06, 2022	44.04	44.80	43.83	44.73	233,241	+0.66(+1.50%)
Oct 05, 2022	43.00	44.36	42.88	44.07	270,139	+0.66(+1.52%)
Oct 04, 2022	42.89	43.76	42.67	43.41	386,927	+1.09(+2.58%)
Oct 03, 2022	41.97	42.91	41.71	42.32	255,945	+0.76(+1.84%)
Sep 30, 2022	41.14	42.21	40.74	41.55	498,983	+0.17(+0.42%)
Sep 29, 2022	41.58	41.76	40.88	41.38	355,125	-0.81(-1.93%)
Sep 28, 2022	41.40	42.45	41.00	42.19	329,157	+1.00(+2.44%)
Sep 27, 2022	41.47	42.18	41.11	41.19	464,129	-0.17(-0.42%)
Sep 26, 2022	41.56	42.38	41.25	41.36	497,779	-0.38(-0.92%)
Sep 23, 2022	41.74	41.93	41.31	41.74	319,244	-0.36(-0.86%)
Sep 22, 2022	42.61	42.68	41.96	42.11	251,628	-0.59(-1.39%)
Sep 21, 2022	43.18	43.71	42.60	42.70	231,898	-0.15(-0.36%)
Sep 20, 2022	42.77	42.89	42.05	42.85	255,649	-0.36(-0.84%)
Sep 19, 2022	43.00	43.52	42.88	43.22	251,479	+0.31(+0.71%)
Sep 16, 2022	42.42	43.51	41.82	42.91	1,261,734	+0.48(+1.13%)
Sep 15, 2022	42.83	43.52	41.97	42.43	418,749	-0.54(-1.27%)
Sep 14, 2022	43.25	43.54	42.58	42.98	283,994	-0.17(-0.40%)
Sep 13, 2022	44.95	44.95	43.10	43.15	209,719	-2.73(-5.94%)
Sep 12, 2022	45.34	45.99	44.98	45.88	254,141	+0.90(+2.00%)
Sep 09, 2022	44.84	45.45	44.33	44.98	212,692	+0.32(+0.71%)
Sep 08, 2022	44.72	45.71	43.90	44.66	228,692	-0.47(-1.04%)
Sep 07, 2022	43.55	45.18	43.06	45.13	203,513	+1.70(+3.92%)
Sep 06, 2022	44.13	44.13	43.16	43.43	211,868	-0.71(-1.60%)
Sep 02, 2022	44.46	44.90	43.82	44.13	199,636	-0.07(-0.15%)
Sep 01, 2022	43.73	44.33	43.55	44.20	185,093	-0.08(-0.17%)
Aug 31, 2022	44.55	45.08	44.10	44.28	171,049	-0.34(-0.77%)
Aug 30, 2022	45.25	45.25	44.29	44.62	258,735	-0.12(-0.28%)
Aug 29, 2022	45.09	45.49	44.68	44.75	256,917	-0.68(-1.49%)
Aug 26, 2022	46.51	46.79	45.38	45.43	310,054	-0.87(-1.88%)
Aug 25, 2022	45.75	46.49	45.50	46.30	227,975	+0.83(+1.83%)
Aug 24, 2022	46.39	47.30	45.38	45.46	397,869	-1.16(-2.48%)
Aug 23, 2022	47.31	47.84	46.59	46.62	352,708	-0.30(-0.63%)
Aug 22, 2022	48.07	48.07	46.75	46.92	277,775	-1.32(-2.74%)
Aug 19, 2022	48.83	48.83	48.01	48.24	299,758	-0.87(-1.76%)
Aug 18, 2022	49.86	49.86	48.93	49.10	228,994	-0.85(-1.69%)
Aug 17, 2022	50.04	50.22	49.41	49.95	197,482	-1.00(-1.96%)
Aug 16, 2022	49.68	51.34	49.02	50.95	230,182	+1.33(+2.68%)
Aug 15, 2022	49.60	50.70	48.69	49.62	198,783	-0.10(-0.21%)
Aug 12, 2022	50.13	50.26	48.91	49.72	258,079	+0.03(+0.06%)
Aug 11, 2022	49.34	50.18	49.11	49.69	277,069	+0.72(+1.48%)
Aug 10, 2022	49.69	49.87	48.94	48.97	274,467	+0.11(+0.23%)
Aug 09, 2022	49.07	49.07	47.91	48.85	334,595	-0.12(-0.25%)
Aug 08, 2022	48.39	49.78	48.39	48.98	310,431	+0.78(+1.62%)
Aug 05, 2022	47.31	48.26	47.01	48.20	252,160	+0.35(+0.74%)
Aug 04, 2022	48.90	49.15	47.82	47.85	205,473	-1.22(-2.48%)
Aug 03, 2022	47.70	49.25	47.22	49.06	367,040	+1.78(+3.76%)
Aug 02, 2022	48.12	48.24	47.19	47.29	317,805	-1.01(-2.09%)

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.