Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	41.90	43.93	41.43	41.47	2,768,296	-0.95(-2.24%)
Oct 28, 2022	45.25	45.37	42.03	42.42	2,488,429	-3.57(-7.76%)
Oct 27, 2022	47.04	48.12	44.67	45.99	2,562,289	-2.49(-5.14%)
Oct 26, 2022	47.58	48.79	47.04	48.48	1,777,198	+1.63(+3.48%)
Oct 25, 2022	46.49	47.35	46.09	46.85	1,026,748	-0.10(-0.21%)
Oct 24, 2022	47.55	47.82	46.70	46.95	1,336,079	-1.10(-2.29%)
Oct 21, 2022	45.44	48.18	45.30	48.05	1,437,230	+2.60(+5.72%)
Oct 20, 2022	44.81	46.78	44.11	45.45	1,100,277	+0.42(+0.93%)
Oct 19, 2022	44.48	45.18	44.15	45.03	1,113,989	+0.19(+0.42%)
Oct 18, 2022	45.78	45.91	44.35	44.84	754,779	-0.22(-0.49%)
Oct 17, 2022	45.22	45.98	44.90	45.06	948,010	+0.80(+1.81%)
Oct 14, 2022	45.93	46.00	44.16	44.26	1,018,573	-1.71(-3.72%)
Oct 13, 2022	44.18	46.48	43.82	45.97	1,400,189	+1.23(+2.75%)
Oct 12, 2022	43.91	44.99	43.36	44.74	1,076,609	+0.77(+1.75%)
Oct 11, 2022	43.73	45.10	43.67	43.97	1,199,728	+0.07(+0.16%)
Oct 07, 2022				43.90	0	-0.46(-1.04%)
Oct 06, 2022	44.04	44.86	43.83	44.36	1,060,228	-0.31(-0.69%)
Oct 05, 2022	43.80	44.74	43.13	44.67	1,361,150	+0.14(+0.31%)
Oct 04, 2022	44.51	45.43	44.46	44.53	1,435,429	+1.33(+3.08%)
Oct 03, 2022	42.79	43.64	42.75	43.20	1,324,526	+1.19(+2.83%)
Sep 30, 2022	41.54	42.92	40.57	42.01	1,393,630	+0.05(+0.12%)
Sep 29, 2022	41.98	42.12	40.82	41.96	1,233,078	+0.30(+0.72%)
Sep 28, 2022	40.49	41.84	39.84	41.66	1,659,674	+1.55(+3.86%)
Sep 27, 2022	40.15	40.88	39.78	40.11	1,437,905	+0.84(+2.14%)
Sep 26, 2022	39.15	40.91	38.85	39.27	1,447,723	-0.36(-0.91%)
Sep 23, 2022	40.50	40.50	39.11	39.63	1,580,753	-2.75(-6.49%)
Sep 22, 2022	42.19	42.99	41.90	42.38	1,302,170	+1.08(+2.62%)
Sep 21, 2022	43.00	43.17	40.77	41.30	2,086,718	-1.90(-4.40%)
Sep 20, 2022	43.71	43.71	42.55	43.20	1,231,404	-0.95(-2.15%)
Sep 19, 2022	41.54	44.15	41.41	44.15	1,219,189	+1.58(+3.71%)
Sep 16, 2022	42.62	42.89	41.76	42.57	4,137,488	-0.26(-0.61%)
Sep 15, 2022	43.76	44.20	42.69	42.83	1,322,267	-1.48(-3.34%)
Sep 14, 2022	44.39	44.42	42.97	44.31	983,042	-0.17(-0.38%)
Sep 13, 2022	43.96	45.40	43.70	44.48	928,325	-0.75(-1.66%)
Sep 12, 2022	45.95	46.09	44.83	45.23	1,577,488	+0.25(+0.56%)
Sep 09, 2022	44.68	45.00	44.36	44.98	1,352,830	+1.39(+3.19%)
Sep 08, 2022	43.29	43.86	43.18	43.59	1,481,627	+0.48(+1.11%)
Sep 07, 2022	42.59	43.42	42.42	43.11	1,297,171	-0.42(-0.96%)
Sep 06, 2022	43.30	44.72	43.30	43.53	1,197,328	+0.48(+1.11%)
Sep 02, 2022				43.05	0	+0.73(+1.72%)
Sep 01, 2022	43.30	43.57	42.01	42.32	2,401,384	-2.16(-4.86%)
Aug 31, 2022	43.41	44.94	43.16	44.48	2,075,915	+0.40(+0.91%)
Aug 30, 2022	45.67	45.76	43.78	44.08	1,929,868	-2.17(-4.69%)
Aug 29, 2022	46.75	46.80	45.70	46.25	1,534,470	-1.19(-2.51%)
Aug 26, 2022	47.94	48.67	47.21	47.44	1,619,684	-0.06(-0.13%)
Aug 25, 2022	46.72	47.67	46.62	47.50	1,545,685	+1.39(+3.01%)
Aug 24, 2022	46.14	46.67	45.40	46.11	1,700,224	-0.61(-1.31%)
Aug 23, 2022	45.03	46.83	45.00	46.72	1,922,253	+2.24(+5.04%)
Aug 22, 2022	43.44	44.92	43.38	44.48	1,501,065	+0.28(+0.63%)
Aug 19, 2022	44.31	44.69	43.90	44.20	1,501,747	-0.54(-1.21%)
Aug 18, 2022	44.81	45.19	44.41	44.74	1,642,370	+0.63(+1.43%)
Aug 17, 2022	43.87	44.74	43.35	44.11	1,787,614	-0.31(-0.70%)
Aug 16, 2022	44.33	45.15	43.92	44.42	1,790,467	+0.93(+2.14%)
Aug 15, 2022	42.49	43.71	41.50	43.49	1,921,724	-0.37(-0.84%)
Aug 12, 2022	42.25	44.17	42.13	43.86	2,141,845	+1.51(+3.57%)
Aug 11, 2022	42.00	43.36	41.95	42.35	2,187,367	+1.00(+2.42%)
Aug 10, 2022	40.69	41.93	40.69	41.35	1,993,445	+1.27(+3.17%)
Aug 09, 2022	40.10	40.39	39.50	40.08	1,494,576	+0.35(+0.88%)
Aug 08, 2022	39.37	40.41	39.35	39.73	2,433,986	+0.76(+1.95%)
Aug 05, 2022	37.00	39.03	37.00	38.97	2,330,124	+1.97(+5.32%)
Aug 04, 2022	36.29	37.49	36.28	37.00	1,987,167	+1.00(+2.78%)
Aug 03, 2022	36.40	36.82	35.46	36.00	2,424,672	-0.12(-0.33%)

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.