Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	45.58	46.17	45.53	45.88	2,182,561	+0.02(+0.04%)
Oct 28, 2022	44.97	45.89	44.81	45.86	1,695,781	+1.16(+2.60%)
Oct 27, 2022	45.05	45.40	44.63	44.70	1,670,502	+0.06(+0.13%)
Oct 26, 2022	44.91	45.21	44.61	44.64	1,428,637	-0.08(-0.17%)
Oct 25, 2022	43.78	44.81	43.67	44.72	1,476,204	+0.72(+1.63%)
Oct 24, 2022	43.58	44.11	43.42	44.00	2,494,287	+0.73(+1.68%)
Oct 21, 2022	42.72	43.41	42.37	43.27	2,370,690	+0.64(+1.51%)
Oct 20, 2022	44.04	44.23	42.36	42.63	2,698,147	-1.35(-3.07%)
Oct 19, 2022	44.43	44.91	43.62	43.98	2,075,328	-0.97(-2.17%)
Oct 18, 2022	45.51	45.72	44.56	44.95	2,586,526	+0.12(+0.27%)
Oct 17, 2022	44.46	45.04	44.35	44.83	3,043,231	+1.17(+2.68%)
Oct 14, 2022	44.66	45.26	43.59	43.66	2,251,214	-0.61(-1.39%)
Oct 13, 2022	41.91	44.45	41.51	44.27	3,544,226	+1.79(+4.20%)
Oct 12, 2022	42.55	43.00	42.10	42.49	1,621,420	-0.11(-0.27%)
Oct 11, 2022	42.57	43.17	42.26	42.60	2,036,438	-0.25(-0.57%)
Oct 10, 2022	43.26	43.49	42.60	42.85	1,353,907	-0.21(-0.48%)
Oct 07, 2022	43.74	43.84	42.84	43.05	1,539,885	-1.01(-2.29%)
Oct 06, 2022	44.18	44.58	43.83	44.07	1,948,115	-0.48(-1.08%)
Oct 05, 2022	44.29	44.62	44.00	44.55	2,725,769	-0.35(-0.78%)
Oct 04, 2022	43.51	44.91	43.51	44.90	2,711,585	+1.95(+4.53%)
Oct 03, 2022	42.33	43.15	41.70	42.95	2,201,256	+1.10(+2.62%)
Sep 30, 2022	42.11	42.78	41.78	41.85	2,279,072	-0.22(-0.52%)
Sep 29, 2022	42.31	42.36	41.53	42.07	1,800,951	-0.71(-1.66%)
Sep 28, 2022	41.99	43.11	41.99	42.78	2,925,235	+0.76(+1.80%)
Sep 27, 2022	42.80	43.06	41.56	42.02	3,081,931	-0.43(-1.00%)
Sep 26, 2022	42.64	43.26	42.27	42.45	2,104,207	-0.54(-1.25%)
Sep 23, 2022	43.19	43.35	42.31	42.99	3,442,797	-0.78(-1.79%)
Sep 22, 2022	44.89	45.05	43.63	43.77	2,103,674	-1.03(-2.30%)
Sep 21, 2022	45.61	46.09	44.78	44.80	2,491,608	-0.59(-1.29%)
Sep 20, 2022	45.37	45.63	44.98	45.39	2,130,244	-0.33(-0.72%)
Sep 19, 2022	44.53	45.83	44.48	45.72	2,038,646	+0.72(+1.59%)
Sep 16, 2022	44.99	45.03	44.41	45.00	3,161,403	-0.44(-0.97%)
Sep 15, 2022	44.99	46.00	44.98	45.45	2,098,724	+0.48(+1.07%)
Sep 14, 2022	44.99	45.18	44.38	44.97	2,047,319	+0.07(+0.15%)
Sep 13, 2022	45.57	45.73	44.68	44.90	2,576,976	-1.54(-3.32%)
Sep 12, 2022	46.15	46.65	46.04	46.44	2,073,588	+0.51(+1.10%)
Sep 09, 2022	45.55	46.06	45.51	45.93	1,803,341	+0.67(+1.47%)
Sep 08, 2022	43.96	45.30	43.80	45.27	2,202,393	+0.94(+2.12%)
Sep 07, 2022	43.42	44.38	43.20	44.33	1,838,534	+0.87(+2.01%)
Sep 06, 2022	44.37	44.37	43.19	43.45	3,014,505	-0.68(-1.53%)
Sep 02, 2022	44.83	45.28	43.91	44.13	1,769,867	-0.29(-0.66%)
Sep 01, 2022	44.59	44.70	43.96	44.42	2,464,805	-0.36(-0.80%)
Aug 31, 2022	45.20	45.39	44.70	44.78	1,837,715	-0.32(-0.71%)
Aug 30, 2022	45.50	45.51	44.72	45.10	1,854,424	-0.11(-0.25%)
Aug 29, 2022	45.49	45.66	45.10	45.21	1,688,215	-0.65(-1.41%)
Aug 26, 2022	47.30	47.42	45.83	45.86	1,351,207	-1.30(-2.75%)
Aug 25, 2022	46.53	47.24	46.44	47.15	1,357,415	+0.73(+1.58%)
Aug 24, 2022	46.47	46.65	46.21	46.42	1,215,256	-0.11(-0.24%)
Aug 23, 2022	46.76	47.08	46.51	46.54	953,898	-0.15(-0.32%)
Aug 22, 2022	47.17	47.26	46.59	46.69	1,441,266	-1.17(-2.45%)
Aug 19, 2022	48.34	48.38	47.65	47.86	1,943,036	-0.86(-1.77%)
Aug 18, 2022	48.57	48.77	48.33	48.72	1,320,669	+0.15(+0.31%)
Aug 17, 2022	48.69	48.85	48.23	48.57	1,485,694	-0.56(-1.15%)
Aug 16, 2022	48.52	49.34	48.38	49.14	1,351,383	+0.47(+0.96%)
Aug 15, 2022	48.03	48.69	47.88	48.67	939,310	+0.18(+0.37%)
Aug 12, 2022	48.05	48.51	47.78	48.49	1,177,066	+0.71(+1.49%)
Aug 11, 2022	47.49	47.96	47.49	47.77	1,820,011	+0.64(+1.35%)
Aug 10, 2022	46.57	47.35	46.40	47.14	2,007,945	+1.17(+2.55%)
Aug 09, 2022	45.78	45.99	45.61	45.96	1,056,246	+0.12(+0.27%)
Aug 08, 2022	46.09	46.33	45.71	45.84	971,912	+0.00(+0.00%)
Aug 05, 2022	45.21	46.01	45.11	45.84	1,770,972	+0.41(+0.91%)
Aug 04, 2022	45.75	45.75	45.32	45.43	1,321,482	-0.26(-0.58%)
Aug 03, 2022	45.45	45.91	45.15	45.69	1,169,817	+0.57(+1.27%)
Aug 02, 2022	45.52	45.60	45.04	45.12	2,425,085	-0.56(-1.23%)

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.