Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.73	52.89	51.73	52.76	1,307,157	+0.56(+1.08%)
Oct 28, 2022	51.11	52.30	50.53	52.19	569,076	+1.04(+2.03%)
Oct 27, 2022	50.08	51.34	48.84	51.15	1,059,307	+3.18(+6.62%)
Oct 26, 2022	47.70	48.65	47.70	47.98	554,358	+0.38(+0.80%)
Oct 25, 2022	47.35	47.70	47.20	47.60	793,838	+0.32(+0.68%)
Oct 24, 2022	47.09	47.53	46.78	47.28	486,296	+0.64(+1.38%)
Oct 21, 2022	46.28	47.06	45.38	46.64	536,701	+0.62(+1.35%)
Oct 20, 2022	46.98	47.32	45.85	46.01	420,826	-1.05(-2.23%)
Oct 19, 2022	47.64	48.02	46.77	47.06	535,726	-1.11(-2.30%)
Oct 18, 2022	49.07	49.16	47.93	48.17	650,160	+0.28(+0.59%)
Oct 17, 2022	47.31	48.14	47.31	47.89	535,215	+1.54(+3.31%)
Oct 14, 2022	47.54	47.96	46.29	46.35	673,080	-1.04(-2.19%)
Oct 13, 2022	45.46	47.67	44.98	47.39	888,682	+1.20(+2.61%)
Oct 12, 2022	46.85	46.85	46.18	46.19	590,582	-0.62(-1.33%)
Oct 11, 2022	47.42	47.66	46.58	46.81	600,793	-0.75(-1.57%)
Oct 10, 2022	47.86	48.06	47.39	47.56	425,871	+0.14(+0.29%)
Oct 07, 2022	48.78	48.78	47.16	47.42	456,169	-1.66(-3.38%)
Oct 06, 2022	49.29	49.68	48.80	49.08	550,305	-0.49(-0.98%)
Oct 05, 2022	49.18	49.81	49.17	49.57	637,538	-0.33(-0.66%)
Oct 04, 2022	49.38	50.00	49.38	49.90	566,357	+0.91(+1.86%)
Oct 03, 2022	47.86	49.22	47.76	48.99	586,412	+1.33(+2.79%)
Sep 30, 2022	49.14	49.26	47.51	47.66	855,875	-1.47(-2.99%)
Sep 29, 2022	49.26	49.46	48.64	49.12	442,698	-0.56(-1.13%)
Sep 28, 2022	49.04	49.99	48.85	49.69	515,745	+0.88(+1.81%)
Sep 27, 2022	49.83	50.14	48.50	48.80	495,763	-0.74(-1.49%)
Sep 26, 2022	49.86	50.11	49.19	49.54	482,071	-0.51(-1.03%)
Sep 23, 2022	49.91	50.38	49.75	50.06	724,955	-0.29(-0.58%)
Sep 22, 2022	50.98	51.08	50.04	50.35	410,763	-0.63(-1.24%)
Sep 21, 2022	51.92	52.41	50.97	50.98	432,977	-0.91(-1.76%)
Sep 20, 2022	52.18	52.20	51.40	51.89	507,008	-0.65(-1.24%)
Sep 19, 2022	51.58	52.68	51.54	52.54	444,442	+0.44(+0.84%)
Sep 16, 2022	52.98	52.98	51.59	52.11	1,314,302	-1.08(-2.03%)
Sep 15, 2022	53.61	54.36	53.02	53.18	724,277	-0.63(-1.17%)
Sep 14, 2022	54.10	54.37	53.25	53.82	813,220	-0.13(-0.23%)
Sep 13, 2022	54.50	54.78	53.78	53.94	615,879	-1.60(-2.89%)
Sep 12, 2022	55.26	55.83	55.15	55.55	424,658	+0.56(+1.02%)
Sep 09, 2022	54.59	55.14	54.30	54.98	400,263	+0.56(+1.04%)
Sep 08, 2022	53.19	54.44	52.87	54.42	381,516	+0.84(+1.56%)
Sep 07, 2022	52.91	53.78	52.73	53.58	431,400	+0.93(+1.77%)
Sep 06, 2022	52.44	52.84	51.97	52.65	618,454	+0.33(+0.63%)
Sep 02, 2022	53.56	53.64	52.17	52.32	764,498	-0.67(-1.27%)
Sep 01, 2022	52.85	53.07	52.25	52.99	751,794	-0.16(-0.29%)
Aug 31, 2022	53.08	53.32	52.68	53.15	1,074,382	+0.43(+0.81%)
Aug 30, 2022	53.06	53.29	52.23	52.72	622,359	-0.23(-0.44%)
Aug 29, 2022	52.75	53.43	52.47	52.95	672,464	-0.03(-0.06%)
Aug 26, 2022	54.54	54.73	52.95	52.98	656,899	-1.55(-2.85%)
Aug 25, 2022	54.42	55.03	54.40	54.54	399,991	+0.20(+0.38%)
Aug 24, 2022	54.06	54.69	54.06	54.33	344,479	+0.05(+0.09%)
Aug 23, 2022	54.66	54.82	54.10	54.28	600,106	-0.45(-0.82%)
Aug 22, 2022	55.74	56.39	54.53	54.73	501,383	-1.33(-2.37%)
Aug 19, 2022	56.80	56.80	55.74	56.06	491,304	-0.81(-1.42%)
Aug 18, 2022	56.65	56.94	56.44	56.87	426,482	+0.14(+0.24%)
Aug 17, 2022	56.50	56.78	56.22	56.73	546,198	-0.21(-0.38%)
Aug 16, 2022	56.47	57.28	56.46	56.94	488,723	+0.26(+0.46%)
Aug 15, 2022	56.30	56.78	55.71	56.68	547,776	+0.22(+0.40%)
Aug 12, 2022	55.62	56.46	55.40	56.46	408,077	+1.01(+1.82%)
Aug 11, 2022	55.85	56.00	55.17	55.45	372,917	+0.04(+0.07%)
Aug 10, 2022	54.55	55.66	54.55	55.41	478,924	+1.29(+2.39%)
Aug 09, 2022	54.23	54.30	53.72	54.12	404,677	-0.18(-0.34%)
Aug 08, 2022	54.41	54.71	54.15	54.30	349,399	+0.25(+0.47%)
Aug 05, 2022	53.83	54.23	53.15	54.05	438,902	+0.00(+0.00%)
Aug 04, 2022	54.30	54.58	53.83	54.05	472,327	-0.38(-0.70%)
Aug 03, 2022	53.83	54.64	53.72	54.43	512,802	+0.94(+1.76%)
Aug 02, 2022	53.18	54.01	52.80	53.49	537,746	-0.13(-0.24%)

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.