Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	47.26	48.25	46.78	46.96	745,543	-0.70(-1.47%)
Oct 28, 2022	46.62	47.72	45.40	47.66	731,781	+1.01(+2.17%)
Oct 27, 2022	46.68	47.14	45.42	46.65	707,882	+0.32(+0.70%)
Oct 26, 2022	45.31	47.90	44.82	46.33	839,818	+1.02(+2.24%)
Oct 25, 2022	43.19	45.87	42.76	45.31	983,390	+2.64(+6.19%)
Oct 24, 2022	43.72	44.09	41.55	42.67	562,865	-0.91(-2.09%)
Oct 21, 2022	42.70	43.78	41.66	43.58	711,116	+0.78(+1.82%)
Oct 20, 2022	41.75	44.78	41.26	42.80	836,377	+1.26(+3.03%)
Oct 19, 2022	42.91	43.12	41.04	41.54	1,163,778	-2.38(-5.42%)
Oct 18, 2022	45.06	46.19	43.47	43.92	820,099	+0.51(+1.17%)
Oct 17, 2022	42.68	44.23	42.45	43.41	812,831	+1.90(+4.58%)
Oct 14, 2022	44.01	44.28	41.32	41.51	998,550	-1.34(-3.13%)
Oct 13, 2022	40.45	43.04	39.30	42.85	1,221,221	+0.64(+1.52%)
Oct 12, 2022	40.68	42.37	39.97	42.21	885,489	+1.53(+3.76%)
Oct 11, 2022	40.01	41.37	38.09	40.68	1,032,292	+0.40(+0.99%)
Oct 10, 2022	42.12	42.65	40.23	40.28	1,129,720	-2.49(-5.82%)
Oct 07, 2022	45.72	45.90	42.69	42.77	1,748,640	-4.26(-9.06%)
Oct 06, 2022	46.85	47.67	45.65	47.03	1,641,322	+0.39(+0.84%)
Oct 05, 2022	47.42	47.51	44.93	46.64	1,452,383	-1.27(-2.65%)
Oct 04, 2022	45.82	48.26	45.50	47.91	1,641,432	+3.84(+8.71%)
Oct 03, 2022	44.43	44.98	43.04	44.07	813,748	+0.25(+0.57%)
Sep 30, 2022	44.50	45.85	43.72	43.82	988,833	-0.65(-1.46%)
Sep 29, 2022	45.44	45.72	43.32	44.47	1,053,449	-1.58(-3.43%)
Sep 28, 2022	43.51	46.39	43.35	46.05	1,041,251	+2.93(+6.79%)
Sep 27, 2022	43.58	44.63	42.54	43.12	924,199	+0.57(+1.34%)
Sep 26, 2022	43.22	45.13	42.52	42.55	1,137,885	-1.09(-2.50%)
Sep 23, 2022	45.30	45.36	43.07	43.64	1,682,040	-2.53(-5.48%)
Sep 22, 2022	47.95	48.28	45.20	46.17	1,580,330	-2.34(-4.82%)
Sep 21, 2022	49.43	50.97	47.94	48.51	999,660	-0.42(-0.86%)
Sep 20, 2022	48.48	50.12	47.62	48.93	829,720	+0.04(+0.08%)
Sep 19, 2022	48.28	48.91	46.66	48.89	946,065	+0.34(+0.70%)
Sep 16, 2022	49.20	49.69	46.82	48.55	2,454,848	-2.14(-4.22%)
Sep 15, 2022	49.01	52.12	49.01	50.69	1,066,901	+1.31(+2.65%)
Sep 14, 2022	50.85	51.40	48.75	49.38	1,071,793	-1.17(-2.31%)
Sep 13, 2022	51.48	51.66	49.95	50.55	1,023,787	-2.76(-5.18%)
Sep 12, 2022	53.58	53.58	51.91	53.31	658,902	+0.39(+0.74%)
Sep 09, 2022	52.08	53.55	51.57	52.92	1,618,061	+1.15(+2.22%)
Sep 08, 2022	49.60	51.85	49.26	51.77	1,001,910	+1.50(+2.98%)
Sep 07, 2022	47.86	50.74	47.86	50.27	924,801	+2.53(+5.30%)
Sep 06, 2022	47.97	48.56	46.68	47.74	881,887	+0.09(+0.19%)
Sep 02, 2022	49.66	49.66	47.04	47.65	942,635	-1.40(-2.85%)
Sep 01, 2022	48.58	49.15	46.80	49.05	863,128	-0.21(-0.43%)
Aug 31, 2022	48.58	49.91	48.17	49.26	959,744	+1.74(+3.66%)
Aug 30, 2022	49.02	49.61	46.86	47.52	705,913	-0.76(-1.57%)
Aug 29, 2022	47.32	49.38	47.01	48.28	1,591,618	-0.26(-0.54%)
Aug 26, 2022	52.77	52.77	48.26	48.54	1,234,842	-4.22(-8.00%)
Aug 25, 2022	53.38	53.45	50.96	52.76	845,441	+0.70(+1.34%)
Aug 24, 2022	50.26	52.86	50.21	52.06	856,710	+1.82(+3.62%)
Aug 23, 2022	49.33	50.55	47.80	50.24	843,849	+1.18(+2.41%)
Aug 22, 2022	49.66	50.74	48.58	49.06	849,316	-1.31(-2.60%)
Aug 19, 2022	51.20	51.62	49.19	50.37	957,772	-1.66(-3.19%)
Aug 18, 2022	52.83	52.89	50.72	52.03	966,157	-0.54(-1.03%)
Aug 17, 2022	54.27	54.75	51.51	52.57	931,982	-2.55(-4.63%)
Aug 16, 2022	56.60	56.91	53.48	55.12	1,082,343	-1.56(-2.75%)
Aug 15, 2022	54.76	56.83	53.87	56.68	1,392,910	+1.51(+2.74%)
Aug 12, 2022	54.21	56.44	53.49	55.17	1,287,542	+1.58(+2.95%)
Aug 11, 2022	55.29	57.88	52.73	53.59	3,826,627	-1.70(-3.07%)
Aug 10, 2022	52.49	56.08	52.00	55.29	1,379,458	+4.47(+8.80%)
Aug 09, 2022	51.03	51.68	50.05	50.82	1,492,712	-1.34(-2.57%)
Aug 08, 2022	51.42	53.85	51.05	52.16	1,269,590	+0.69(+1.34%)
Aug 05, 2022	49.39	54.77	45.73	51.47	2,438,409	+0.48(+0.94%)
Aug 04, 2022	49.16	51.16	48.82	50.99	1,837,275	+2.00(+4.08%)
Aug 03, 2022	49.39	51.10	48.30	48.99	1,375,877	-0.60(-1.21%)
Aug 02, 2022	47.34	50.46	47.20	49.59	1,520,397	+1.83(+3.83%)

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.