Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.46	51.81	51.41	51.54	414,388	-0.21(-0.41%)
Oct 28, 2022	50.72	51.81	50.72	51.76	377,530	+1.16(+2.29%)
Oct 27, 2022	50.88	51.24	50.54	50.60	538,062	-0.10(-0.19%)
Oct 26, 2022	50.55	51.21	50.51	50.69	308,632	+0.03(+0.06%)
Oct 25, 2022	49.91	50.68	49.88	50.66	361,335	+0.71(+1.43%)
Oct 24, 2022	49.62	50.11	49.43	49.95	450,336	+0.55(+1.11%)
Oct 21, 2022	48.20	49.45	48.04	49.40	487,191	+1.18(+2.44%)
Oct 20, 2022	48.57	49.11	48.09	48.22	642,762	-0.32(-0.66%)
Oct 19, 2022	48.63	48.96	48.17	48.54	565,172	-0.34(-0.69%)
Oct 18, 2022	49.12	49.28	48.38	48.88	493,935	+0.64(+1.32%)
Oct 17, 2022	48.03	48.41	48.03	48.24	526,401	+0.94(+1.98%)
Oct 14, 2022	48.47	48.64	47.20	47.30	563,144	-0.87(-1.81%)
Oct 13, 2022	46.00	48.32	45.89	48.17	442,841	+1.38(+2.95%)
Oct 12, 2022	46.94	47.16	46.71	46.79	374,473	-0.14(-0.31%)
Oct 11, 2022	46.87	47.55	46.64	46.94	438,939	-0.16(-0.35%)
Oct 10, 2022	47.49	47.52	46.83	47.10	326,212	-0.29(-0.61%)
Oct 07, 2022	48.03	48.03	47.13	47.39	446,509	-1.10(-2.27%)
Oct 06, 2022	48.80	49.05	48.42	48.49	1,304,495	-0.47(-0.97%)
Oct 05, 2022	48.56	49.26	48.28	48.96	642,592	-0.14(-0.30%)
Oct 04, 2022	48.26	49.11	48.26	49.11	514,238	+1.58(+3.33%)
Oct 03, 2022	46.76	47.78	46.60	47.52	906,387	+1.38(+2.99%)
Sep 30, 2022	46.70	47.15	46.13	46.14	653,310	-0.71(-1.51%)
Sep 29, 2022	47.29	47.29	46.47	46.85	1,402,808	-0.88(-1.84%)
Sep 28, 2022	46.92	47.92	46.74	47.73	1,377,048	+0.99(+2.11%)
Sep 27, 2022	47.29	47.51	46.42	46.74	1,545,604	-0.11(-0.23%)
Sep 26, 2022	47.23	47.60	46.65	46.85	1,479,360	-0.64(-1.34%)
Sep 23, 2022	47.87	47.87	46.87	47.49	4,315,073	-0.99(-2.03%)
Sep 22, 2022	48.89	48.94	48.41	48.47	1,539,465	-0.40(-0.81%)
Sep 21, 2022	50.02	50.26	48.85	48.87	276,788	-0.87(-1.75%)
Sep 20, 2022	49.98	49.98	49.36	49.74	966,840	-0.62(-1.22%)
Sep 19, 2022	49.52	50.36	49.47	50.36	584,977	+0.40(+0.81%)
Sep 16, 2022	49.91	50.01	49.50	49.95	527,926	-0.38(-0.76%)
Sep 15, 2022	50.55	50.89	50.22	50.34	303,932	-0.42(-0.83%)
Sep 14, 2022	50.84	50.96	50.33	50.76	300,778	+0.07(+0.13%)
Sep 13, 2022	51.78	51.90	50.51	50.69	484,280	-2.03(-3.85%)
Sep 12, 2022	52.53	52.93	52.48	52.72	269,288	+0.49(+0.94%)
Sep 09, 2022	51.84	52.33	51.80	52.23	379,487	+0.73(+1.42%)
Sep 08, 2022	50.90	51.50	50.72	51.50	408,259	+0.34(+0.66%)
Sep 07, 2022	50.24	51.23	50.19	51.16	341,040	+0.78(+1.54%)
Sep 06, 2022	50.82	50.86	50.15	50.38	650,221	-0.31(-0.61%)
Sep 02, 2022	51.57	51.76	50.46	50.69	345,649	-0.32(-0.62%)
Sep 01, 2022	50.71	51.04	50.32	51.01	700,908	+0.03(+0.06%)
Aug 31, 2022	51.48	51.59	50.96	50.98	383,776	-0.41(-0.80%)
Aug 30, 2022	52.10	52.10	51.17	51.39	567,970	-0.64(-1.24%)
Aug 29, 2022	51.89	52.43	51.78	52.04	755,432	-0.17(-0.33%)
Aug 26, 2022	53.73	53.81	52.19	52.21	421,414	-1.55(-2.88%)
Aug 25, 2022	53.18	53.76	53.10	53.76	290,023	+0.75(+1.41%)
Aug 24, 2022	52.83	53.14	52.73	53.01	1,002,039	+0.14(+0.27%)
Aug 23, 2022	52.88	53.26	52.82	52.86	312,359	+0.03(+0.05%)
Aug 22, 2022	53.28	53.28	52.73	52.83	339,783	-1.04(-1.93%)
Aug 19, 2022	54.14	54.20	53.74	53.87	408,726	-0.58(-1.06%)
Aug 18, 2022	54.26	54.49	54.14	54.45	338,606	+0.21(+0.39%)
Aug 17, 2022	54.18	54.55	53.96	54.24	1,355,038	-0.34(-0.62%)
Aug 16, 2022	54.20	54.79	54.20	54.57	309,310	+0.30(+0.55%)
Aug 15, 2022	53.81	54.30	53.72	54.28	880,803	+0.09(+0.16%)
Aug 12, 2022	53.59	54.21	53.53	54.19	282,206	+0.78(+1.46%)
Aug 11, 2022	53.42	53.81	53.33	53.41	511,587	+0.32(+0.60%)
Aug 10, 2022	52.85	53.12	52.76	53.09	253,340	+0.92(+1.77%)
Aug 09, 2022	52.19	52.30	52.00	52.17	384,935	+0.01(+0.02%)
Aug 08, 2022	52.31	52.60	52.09	52.16	392,538	+0.05(+0.09%)
Aug 05, 2022	51.57	52.13	51.50	52.11	296,368	+0.13(+0.26%)
Aug 04, 2022	52.27	52.31	51.95	51.98	297,146	-0.33(-0.62%)
Aug 03, 2022	52.06	52.48	51.94	52.31	282,207	+0.48(+0.93%)
Aug 02, 2022	52.14	52.41	51.76	51.83	362,816	-0.44(-0.85%)

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.