Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	43.34	43.77	43.34	43.71	69,057	-0.03(-0.07%)
Oct 28, 2022	43.50	43.74	43.35	43.74	74,805	-0.16(-0.37%)
Oct 27, 2022	43.93	44.28	43.89	43.90	102,598	-0.04(-0.09%)
Oct 26, 2022	43.81	44.25	43.81	43.94	81,748	+0.25(+0.57%)
Oct 25, 2022	43.18	43.69	43.18	43.69	612,503	+0.24(+0.55%)
Oct 24, 2022	43.44	43.47	43.22	43.45	16,934	-0.74(-1.67%)
Oct 21, 2022	43.49	44.22	43.49	44.19	35,766	+0.40(+0.91%)
Oct 20, 2022	43.89	44.23	43.67	43.79	26,589	+0.10(+0.22%)
Oct 19, 2022	43.68	43.83	43.29	43.69	114,474	-0.34(-0.76%)
Oct 18, 2022	44.31	44.31	43.82	44.03	49,100	+0.05(+0.11%)
Oct 17, 2022	43.88	44.05	43.86	43.98	231,638	+0.90(+2.10%)
Oct 14, 2022	43.82	43.82	43.08	43.08	69,867	-0.49(-1.12%)
Oct 13, 2022	42.63	43.65	42.49	43.57	59,301	+0.09(+0.20%)
Oct 12, 2022	43.47	43.58	43.32	43.48	179,776	-0.05(-0.11%)
Oct 11, 2022	43.68	43.85	43.37	43.53	35,277	-0.54(-1.22%)
Oct 10, 2022	44.27	44.27	43.93	44.07	44,968	-0.30(-0.67%)
Oct 07, 2022	44.82	44.86	44.32	44.36	88,973	-0.76(-1.68%)
Oct 06, 2022	45.22	45.27	45.02	45.12	66,018	-0.18(-0.40%)
Oct 05, 2022	45.01	45.44	44.86	45.30	155,333	-0.11(-0.23%)
Oct 04, 2022	45.17	45.51	45.14	45.41	37,648	+0.96(+2.16%)
Oct 03, 2022	43.97	44.49	43.91	44.45	56,839	+0.70(+1.60%)
Sep 30, 2022	43.59	43.96	43.59	43.75	69,101	+0.22(+0.51%)
Sep 29, 2022	43.38	43.67	43.31	43.53	140,284	-0.75(-1.69%)
Sep 28, 2022	43.73	44.33	43.68	44.28	57,912	+0.05(+0.11%)
Sep 27, 2022	44.48	44.71	44.08	44.23	85,922	+0.24(+0.56%)
Sep 26, 2022	44.29	44.40	43.92	43.98	45,378	-1.22(-2.71%)
Sep 23, 2022	45.46	45.46	45.03	45.21	152,362	-1.09(-2.36%)
Sep 22, 2022	46.38	46.43	46.12	46.30	24,382	+0.00(+0.00%)
Sep 21, 2022	46.60	46.76	46.20	46.30	32,121	-0.56(-1.19%)
Sep 20, 2022	46.69	46.91	46.59	46.86	222,725	-0.08(-0.17%)
Sep 19, 2022	46.61	47.00	46.52	46.94	25,303	-0.26(-0.56%)
Sep 16, 2022	47.06	47.26	46.97	47.21	45,158	-0.54(-1.13%)
Sep 15, 2022	47.67	47.88	47.50	47.74	53,811	-0.25(-0.52%)
Sep 14, 2022	47.82	48.11	47.82	47.99	42,411	+0.46(+0.97%)
Sep 13, 2022	47.90	48.01	47.45	47.53	127,001	-1.44(-2.94%)
Sep 12, 2022	48.86	49.01	48.77	48.97	19,102	+0.52(+1.07%)
Sep 09, 2022	48.23	48.46	48.22	48.46	19,500	+0.52(+1.09%)
Sep 08, 2022	47.68	48.02	47.61	47.93	45,322	+0.08(+0.16%)
Sep 07, 2022	47.20	47.86	47.20	47.86	66,897	+0.49(+1.03%)
Sep 06, 2022	47.70	47.70	47.27	47.37	108,171	-0.45(-0.94%)
Sep 02, 2022	48.13	48.33	47.76	47.82	77,772	+0.01(+0.02%)
Sep 01, 2022	47.96	47.96	47.60	47.81	140,559	-0.24(-0.50%)
Aug 31, 2022	48.22	48.22	47.92	48.05	172,580	+0.09(+0.18%)
Aug 30, 2022	48.59	48.59	47.82	47.96	29,620	-0.28(-0.58%)
Aug 29, 2022	48.12	48.41	48.12	48.25	29,369	+0.04(+0.08%)
Aug 26, 2022	48.99	49.08	48.19	48.21	42,636	-0.62(-1.27%)
Aug 25, 2022	48.56	48.85	48.52	48.83	28,174	+0.61(+1.27%)
Aug 24, 2022	48.29	48.64	48.21	48.21	274,544	-0.16(-0.34%)
Aug 23, 2022	48.18	48.47	48.18	48.38	17,372	+0.40(+0.84%)
Aug 22, 2022	48.05	48.09	47.92	47.97	28,451	-0.37(-0.77%)
Aug 19, 2022	48.43	48.47	48.16	48.35	32,108	-0.36(-0.75%)
Aug 18, 2022	48.79	48.79	48.55	48.71	18,626	-0.05(-0.10%)
Aug 17, 2022	48.66	48.89	48.61	48.76	33,066	-0.12(-0.24%)
Aug 16, 2022	48.69	48.92	48.69	48.88	37,727	+0.20(+0.41%)
Aug 15, 2022	48.57	48.77	48.57	48.67	32,644	-0.16(-0.32%)
Aug 12, 2022	48.39	48.84	48.39	48.83	22,442	+0.56(+1.16%)
Aug 11, 2022	48.66	48.70	48.20	48.27	114,782	-0.10(-0.20%)
Aug 10, 2022	48.02	48.47	48.02	48.37	61,286	+0.78(+1.63%)
Aug 09, 2022	47.69	47.69	47.47	47.59	49,661	+0.03(+0.06%)
Aug 08, 2022	47.54	47.72	47.46	47.56	18,287	+0.18(+0.38%)
Aug 05, 2022	47.06	47.38	47.06	47.38	23,315	+0.20(+0.43%)
Aug 04, 2022	46.97	47.23	46.96	47.18	28,653	+0.17(+0.37%)
Aug 03, 2022	46.72	47.00	46.60	47.00	41,834	+0.19(+0.41%)
Aug 02, 2022	47.02	47.24	46.81	46.81	68,599	-0.51(-1.08%)

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.