Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.83	40.25	39.83	40.17	25,889,258	-0.12(-0.31%)
Oct 28, 2022	39.95	40.29	39.85	40.29	15,528,338	-0.19(-0.47%)
Oct 27, 2022	40.51	40.88	40.43	40.48	17,252,706	-0.26(-0.63%)
Oct 26, 2022	40.24	41.08	40.23	40.74	19,238,996	+0.57(+1.42%)
Oct 25, 2022	39.83	40.20	39.80	40.17	23,030,838	+0.42(+1.05%)
Oct 24, 2022	39.83	39.88	39.31	39.75	33,660,320	-1.47(-3.57%)
Oct 21, 2022	40.56	41.26	40.38	41.22	14,383,387	+0.55(+1.35%)
Oct 20, 2022	40.69	41.26	40.61	40.67	15,341,176	+0.27(+0.66%)
Oct 19, 2022	40.52	40.74	40.27	40.41	13,025,302	-0.71(-1.73%)
Oct 18, 2022	41.51	41.58	40.84	41.12	16,837,478	+0.03(+0.07%)
Oct 17, 2022	40.82	41.25	40.82	41.09	15,513,564	+1.05(+2.63%)
Oct 14, 2022	40.85	40.91	40.01	40.04	19,095,668	-0.61(-1.49%)
Oct 13, 2022	39.51	40.84	39.41	40.64	25,550,084	+0.13(+0.33%)
Oct 12, 2022	40.53	40.73	40.40	40.51	14,659,896	+0.00(+0.00%)
Oct 11, 2022	40.68	40.96	40.37	40.51	20,847,478	-0.59(-1.43%)
Oct 10, 2022	41.41	41.42	40.96	41.10	13,664,030	-0.53(-1.28%)
Oct 07, 2022	42.14	42.21	41.59	41.63	12,576,516	-0.89(-2.10%)
Oct 06, 2022	42.64	42.86	42.48	42.52	14,094,361	-0.22(-0.51%)
Oct 05, 2022	42.60	42.90	42.31	42.74	15,626,175	-0.05(-0.11%)
Oct 04, 2022	42.34	42.89	42.30	42.79	16,851,722	+1.33(+3.20%)
Oct 03, 2022	41.09	41.56	40.89	41.46	20,074,174	+0.69(+1.70%)
Sep 30, 2022	40.85	41.21	40.74	40.77	25,725,222	-0.18(-0.44%)
Sep 29, 2022	41.10	41.13	40.59	40.95	20,343,092	-0.89(-2.13%)
Sep 28, 2022	41.17	41.93	41.11	41.84	22,069,994	+0.38(+0.92%)
Sep 27, 2022	41.81	42.09	41.29	41.46	67,272,928	-0.05(-0.11%)
Sep 26, 2022	41.78	41.98	41.41	41.51	22,594,154	-0.58(-1.37%)
Sep 23, 2022	42.33	42.40	41.87	42.08	24,103,808	-1.07(-2.48%)
Sep 22, 2022	43.34	43.44	43.04	43.16	18,908,890	-0.20(-0.46%)
Sep 21, 2022	43.79	44.07	43.27	43.35	16,102,263	-0.71(-1.61%)
Sep 20, 2022	44.07	44.24	43.90	44.07	13,048,671	-0.20(-0.45%)
Sep 19, 2022	43.77	44.30	43.77	44.27	17,100,044	+0.13(+0.30%)
Sep 16, 2022	44.15	44.30	43.95	44.13	21,129,568	-0.46(-1.02%)
Sep 15, 2022	44.73	45.01	44.51	44.59	16,428,873	-0.46(-1.03%)
Sep 14, 2022	45.09	45.16	44.85	45.05	15,304,198	+0.29(+0.66%)
Sep 13, 2022	45.28	45.49	44.70	44.76	12,268,254	-1.46(-3.16%)
Sep 12, 2022	45.98	46.28	45.89	46.22	13,610,394	+0.63(+1.37%)
Sep 09, 2022	45.30	45.67	45.30	45.59	11,198,786	+0.66(+1.48%)
Sep 08, 2022	44.70	44.96	44.58	44.93	13,280,473	-0.18(-0.40%)
Sep 07, 2022	44.56	45.14	44.50	45.11	15,269,817	+0.36(+0.81%)
Sep 06, 2022	45.11	45.19	44.71	44.75	15,676,831	-0.55(-1.21%)
Sep 02, 2022	45.60	45.82	45.21	45.30	10,477,790	-0.35(-0.77%)
Sep 01, 2022	45.59	45.68	45.22	45.65	21,969,986	-0.31(-0.68%)
Aug 31, 2022	46.28	46.46	45.94	45.96	14,403,083	+0.13(+0.29%)
Aug 30, 2022	46.55	46.59	45.71	45.83	14,116,279	-0.56(-1.21%)
Aug 29, 2022	46.46	46.72	46.36	46.39	12,371,572	-0.23(-0.49%)
Aug 26, 2022	47.68	47.75	46.61	46.62	12,238,448	-0.76(-1.60%)
Aug 25, 2022	46.87	47.38	46.79	47.38	10,042,316	+0.92(+1.98%)
Aug 24, 2022	46.06	46.67	46.02	46.46	11,557,197	+0.09(+0.18%)
Aug 23, 2022	46.19	46.58	46.12	46.37	7,722,036	+0.24(+0.51%)
Aug 22, 2022	46.17	46.28	46.07	46.13	10,498,280	-0.40(-0.86%)
Aug 19, 2022	46.73	46.78	46.41	46.53	8,944,962	-0.61(-1.29%)
Aug 18, 2022	47.27	47.30	46.96	47.14	7,314,745	-0.29(-0.62%)
Aug 17, 2022	47.33	47.63	47.26	47.43	13,349,821	-0.17(-0.36%)
Aug 16, 2022	47.50	47.72	47.45	47.60	7,905,884	+0.03(+0.06%)
Aug 15, 2022	47.42	47.70	47.38	47.58	8,763,601	-0.25(-0.52%)
Aug 12, 2022	47.31	47.82	47.31	47.82	8,700,813	+0.50(+1.06%)
Aug 11, 2022	47.48	47.94	47.20	47.32	8,687,358	+0.18(+0.38%)
Aug 10, 2022	46.85	47.19	46.69	47.14	13,714,557	+0.58(+1.24%)
Aug 09, 2022	46.75	46.80	46.45	46.56	10,519,023	-0.11(-0.24%)
Aug 08, 2022	46.72	46.96	46.59	46.67	9,775,024	+0.09(+0.18%)
Aug 05, 2022	46.32	46.68	46.29	46.59	8,402,319	-0.01(-0.02%)
Aug 04, 2022	46.52	46.68	46.38	46.60	11,230,622	+0.34(+0.74%)
Aug 03, 2022	45.97	46.32	45.77	46.26	11,001,352	+0.38(+0.83%)
Aug 02, 2022	45.76	46.38	45.63	45.88	10,389,992	-0.26(-0.56%)

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.