Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.90	44.92	44.87	44.89	683,405	-0.02(-0.04%)
Sep 29, 2022	44.86	44.96	44.84	44.91	1,010,454	-0.01(-0.02%)
Sep 28, 2022	44.96	44.97	44.87	44.92	1,331,826	+0.01(+0.02%)
Sep 27, 2022	44.86	44.93	44.81	44.91	1,852,339	+0.06(+0.13%)
Sep 26, 2022	44.98	45.03	44.83	44.85	1,623,852	-0.19(-0.43%)
Sep 23, 2022	45.19	45.23	45.03	45.04	1,142,174	-0.18(-0.39%)
Sep 22, 2022	45.23	45.27	45.20	45.22	981,035	-0.06(-0.13%)
Sep 21, 2022	45.30	45.37	45.21	45.28	890,615	-0.11(-0.24%)
Sep 20, 2022	45.37	45.41	45.30	45.39	798,075	-0.04(-0.09%)
Sep 19, 2022	45.47	45.51	45.42	45.42	737,980	-0.12(-0.26%)
Sep 16, 2022	45.51	45.57	45.50	45.54	641,150	+0.02(+0.04%)
Sep 15, 2022	45.54	45.60	45.52	45.52	645,607	-0.04(-0.09%)
Sep 14, 2022	45.61	45.63	45.54	45.56	713,565	-0.10(-0.21%)
Sep 13, 2022	45.71	45.75	45.55	45.66	1,138,121	-0.13(-0.28%)
Sep 12, 2022	45.76	45.87	45.75	45.78	1,175,923	+0.01(+0.02%)
Sep 09, 2022	45.79	45.79	45.69	45.78	394,458	+0.10(+0.21%)
Sep 08, 2022	45.67	45.75	45.66	45.68	489,961	+0.02(+0.04%)
Sep 07, 2022	45.66	45.73	45.66	45.66	1,132,045	-0.03(-0.06%)
Sep 06, 2022	45.72	45.73	45.62	45.69	535,840	+0.00(+0.00%)
Sep 02, 2022	45.71	45.77	45.69	45.69	531,002	-0.05(-0.11%)
Sep 01, 2022	45.73	45.78	45.63	45.74	928,105	+0.04(+0.08%)
Aug 31, 2022	45.72	45.81	45.68	45.70	901,916	+0.01(+0.02%)
Aug 30, 2022	45.73	45.75	45.67	45.69	446,500	-0.01(-0.02%)
Aug 29, 2022	45.79	45.84	45.70	45.70	1,002,563	-0.12(-0.25%)
Aug 26, 2022	45.86	45.86	45.78	45.82	546,763	-0.02(-0.05%)
Aug 25, 2022	45.83	46.06	45.78	45.84	482,301	-0.01(-0.03%)
Aug 24, 2022	45.84	45.90	45.78	45.86	1,393,491	+0.07(+0.15%)
Aug 23, 2022	45.87	45.88	45.79	45.79	606,422	-0.01(-0.02%)
Aug 22, 2022	45.90	45.90	45.80	45.80	1,057,905	-0.11(-0.23%)
Aug 19, 2022	45.99	45.99	45.86	45.90	794,496	-0.08(-0.17%)
Aug 18, 2022	46.00	46.09	45.98	45.98	727,316	-0.06(-0.13%)
Aug 17, 2022	46.22	46.22	46.02	46.04	899,252	-0.22(-0.48%)
Aug 16, 2022	46.33	46.35	46.25	46.26	489,533	-0.07(-0.15%)
Aug 15, 2022	46.36	46.41	46.33	46.33	1,125,246	-0.09(-0.19%)
Aug 12, 2022	46.38	46.43	46.36	46.42	760,976	+0.02(+0.04%)
Aug 11, 2022	46.41	46.43	46.38	46.40	2,598,607	+0.02(+0.04%)
Aug 10, 2022	46.38	46.45	46.38	46.38	757,792	+0.03(+0.06%)
Aug 09, 2022	46.43	46.43	46.31	46.35	619,731	-0.11(-0.23%)
Aug 08, 2022	46.40	46.46	46.39	46.46	786,642	+0.02(+0.04%)
Aug 05, 2022	46.36	46.47	46.36	46.44	386,369	-0.11(-0.23%)
Aug 04, 2022	46.45	46.57	46.45	46.55	1,011,637	+0.07(+0.15%)
Aug 03, 2022	46.52	46.52	46.43	46.48	781,965	+0.01(+0.02%)
Aug 02, 2022	46.53	46.59	46.46	46.47	1,418,552	-0.05(-0.10%)
Aug 01, 2022	46.49	46.53	46.43	46.52	617,662	+0.04(+0.10%)
Jul 29, 2022	46.49	46.52	46.44	46.47	545,180	+0.08(+0.17%)
Jul 28, 2022	46.46	46.48	46.40	46.40	1,008,167	-0.01(-0.02%)
Jul 27, 2022	46.35	46.40	46.33	46.40	390,826	+0.06(+0.13%)
Jul 26, 2022	46.34	46.40	46.32	46.35	360,006	+0.07(+0.15%)
Jul 25, 2022	46.30	46.36	46.27	46.28	630,900	-0.02(-0.04%)
Jul 22, 2022	46.29	46.36	46.21	46.30	539,706	-0.01(-0.02%)
Jul 21, 2022	46.27	46.34	46.21	46.31	1,228,616	+0.11(+0.23%)
Jul 20, 2022	46.30	46.31	46.20	46.20	617,945	-0.01(-0.02%)
Jul 19, 2022	46.21	46.28	46.19	46.21	912,805	-0.01(-0.02%)
Jul 18, 2022	46.23	46.30	46.20	46.22	714,675	-0.01(-0.02%)
Jul 15, 2022	46.22	46.30	46.17	46.23	1,556,941	-0.01(-0.02%)
Jul 14, 2022	46.23	46.27	46.16	46.24	570,396	+0.05(+0.11%)
Jul 13, 2022	46.12	46.26	46.12	46.19	1,126,790	+0.01(+0.02%)
Jul 12, 2022	46.19	46.27	46.18	46.18	1,177,270	+0.00(+0.00%)
Jul 11, 2022	46.24	46.24	46.13	46.18	622,311	+0.02(+0.04%)
Jul 08, 2022	46.12	46.17	46.09	46.16	610,190	+0.05(+0.11%)
Jul 07, 2022	46.14	46.18	46.08	46.11	852,715	-0.03(-0.06%)
Jul 06, 2022	46.16	46.16	46.06	46.14	432,622	+0.02(+0.04%)
Jul 05, 2022	46.10	46.12	46.03	46.12	766,523	+0.07(+0.15%)

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.