Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	47.17	47.72	47.02	47.47	568,352	-0.02(-0.04%)
Oct 28, 2022	46.91	47.64	46.55	47.49	867,927	+0.76(+1.63%)
Oct 27, 2022	46.79	47.21	46.63	46.73	1,073,718	-0.01(-0.02%)
Oct 26, 2022	46.49	47.06	46.28	46.74	1,010,302	+0.27(+0.59%)
Oct 25, 2022	46.05	46.65	45.74	46.47	792,771	+0.39(+0.85%)
Oct 24, 2022	45.54	46.47	45.49	46.07	1,132,422	+0.81(+1.79%)
Oct 21, 2022	44.21	45.40	43.77	45.26	938,147	+1.05(+2.37%)
Oct 20, 2022	44.33	45.05	43.89	44.21	1,156,486	+0.00(+0.00%)
Oct 19, 2022	44.63	44.80	43.72	44.21	604,451	-0.81(-1.80%)
Oct 18, 2022	44.98	45.17	44.53	45.03	583,612	+0.76(+1.72%)
Oct 17, 2022	44.14	44.64	43.97	44.26	607,515	+0.77(+1.78%)
Oct 14, 2022	43.73	44.26	43.23	43.49	913,779	-0.09(-0.20%)
Oct 13, 2022	41.39	43.80	41.17	43.58	638,683	+1.40(+3.32%)
Oct 12, 2022	43.57	43.61	42.16	42.18	936,136	-1.38(-3.17%)
Oct 11, 2022	43.26	44.09	43.06	43.56	1,008,853	+0.09(+0.20%)
Oct 10, 2022	43.41	43.81	43.23	43.47	585,158	+0.24(+0.57%)
Oct 07, 2022	44.24	44.35	43.07	43.23	775,342	-1.45(-3.24%)
Oct 06, 2022	45.03	45.15	44.45	44.67	646,816	-0.48(-1.06%)
Oct 05, 2022	44.69	45.53	44.49	45.15	1,041,456	+0.18(+0.39%)
Oct 04, 2022	44.05	45.06	44.05	44.98	1,128,015	+1.28(+2.93%)
Oct 03, 2022	43.26	43.91	42.83	43.70	643,273	+0.85(+1.99%)
Sep 30, 2022	43.29	43.81	42.81	42.84	992,545	-0.36(-0.84%)
Sep 29, 2022	43.02	43.38	42.79	43.21	835,694	-0.27(-0.63%)
Sep 28, 2022	42.20	43.63	41.93	43.48	864,086	+1.76(+4.22%)
Sep 27, 2022	42.91	43.25	41.62	41.72	841,344	-0.86(-2.02%)
Sep 26, 2022	42.55	43.23	42.53	42.58	813,068	-0.05(-0.11%)
Sep 23, 2022	42.90	43.25	42.03	42.63	698,356	-0.67(-1.54%)
Sep 22, 2022	44.32	44.37	43.26	43.29	825,949	-1.29(-2.90%)
Sep 21, 2022	45.07	45.39	44.46	44.59	1,140,198	-0.01(-0.02%)
Sep 20, 2022	44.43	44.62	44.12	44.60	1,080,071	-0.19(-0.42%)
Sep 19, 2022	43.74	45.04	43.68	44.78	1,402,412	+0.76(+1.73%)
Sep 16, 2022	44.03	44.28	43.46	44.02	2,211,740	-0.14(-0.31%)
Sep 15, 2022	44.33	44.55	43.68	44.16	1,264,261	-0.47(-1.05%)
Sep 14, 2022	44.88	45.01	44.31	44.63	1,164,100	-0.21(-0.46%)
Sep 13, 2022	45.38	45.40	44.73	44.83	1,368,494	-1.28(-2.78%)
Sep 12, 2022	45.71	46.24	45.71	46.11	805,054	+0.44(+0.96%)
Sep 09, 2022	45.60	45.86	45.40	45.67	518,949	+0.38(+0.84%)
Sep 08, 2022	45.22	45.50	44.87	45.29	949,589	-0.15(-0.33%)
Sep 07, 2022	44.87	45.54	44.79	45.44	533,085	+0.66(+1.48%)
Sep 06, 2022	45.30	45.45	44.58	44.78	668,640	-0.34(-0.76%)
Sep 02, 2022	46.19	46.34	44.86	45.12	575,856	-0.76(-1.66%)
Sep 01, 2022	45.64	45.89	44.97	45.88	604,383	+0.02(+0.04%)
Aug 31, 2022	45.49	46.15	45.42	45.86	1,259,505	+0.67(+1.49%)
Aug 30, 2022	45.68	45.75	44.81	45.19	563,807	-0.20(-0.43%)
Aug 29, 2022	45.25	45.64	45.08	45.38	388,568	-0.13(-0.28%)
Aug 26, 2022	46.58	46.82	45.47	45.51	428,076	-1.07(-2.31%)
Aug 25, 2022	46.47	47.01	46.30	46.58	437,723	+0.37(+0.80%)
Aug 24, 2022	46.37	46.50	46.16	46.21	434,376	-0.06(-0.13%)
Aug 23, 2022	46.46	46.77	46.19	46.27	726,183	-0.43(-0.92%)
Aug 22, 2022	46.89	46.89	46.55	46.70	734,503	-0.65(-1.38%)
Aug 19, 2022	47.31	47.50	47.23	47.36	777,491	-0.12(-0.25%)
Aug 18, 2022	47.24	47.65	47.24	47.47	688,658	+0.20(+0.43%)
Aug 17, 2022	47.23	47.39	46.98	47.27	649,963	-0.12(-0.25%)
Aug 16, 2022	46.95	47.43	46.76	47.39	840,392	+0.21(+0.46%)
Aug 15, 2022	46.70	47.44	46.49	47.17	624,286	+0.00(+0.00%)
Aug 12, 2022	46.95	47.34	46.95	47.17	399,569	+0.20(+0.44%)
Aug 11, 2022	46.68	47.45	46.49	46.97	738,529	+0.30(+0.65%)
Aug 10, 2022	46.85	46.88	46.45	46.66	808,668	+0.50(+1.08%)
Aug 09, 2022	45.36	46.26	45.36	46.16	1,202,810	+0.65(+1.44%)
Aug 08, 2022	46.21	46.48	45.36	45.51	647,165	-0.29(-0.64%)
Aug 05, 2022	46.58	46.58	45.11	45.80	1,096,456	-1.45(-3.08%)
Aug 04, 2022	47.38	47.43	46.96	47.26	1,203,451	+0.06(+0.12%)
Aug 03, 2022	46.72	47.31	46.59	47.20	748,477	+0.67(+1.45%)
Aug 02, 2022	46.75	46.75	46.04	46.53	537,319	-0.16(-0.33%)

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.