Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	41.66	41.79	41.60	41.73	810,653	-0.29(-0.69%)
Oct 28, 2022	41.53	42.02	41.53	42.02	701,349	+0.43(+1.03%)
Oct 27, 2022	41.91	42.13	41.56	41.59	508,310	-0.49(-1.16%)
Oct 26, 2022	41.88	42.35	41.88	42.08	757,731	+0.26(+0.62%)
Oct 25, 2022	41.35	41.86	41.35	41.82	394,933	+0.91(+2.22%)
Oct 24, 2022	40.80	40.97	40.57	40.91	648,970	-0.34(-0.82%)
Oct 21, 2022	40.00	41.38	39.89	41.25	679,769	+0.70(+1.73%)
Oct 20, 2022	40.71	41.02	40.47	40.55	787,390	+0.04(+0.10%)
Oct 19, 2022	40.61	40.77	40.35	40.51	668,851	-0.27(-0.66%)
Oct 18, 2022	41.22	41.22	40.62	40.78	411,089	-0.16(-0.39%)
Oct 17, 2022	40.80	41.04	40.80	40.94	567,950	+0.44(+1.09%)
Oct 14, 2022	41.19	41.29	40.48	40.50	569,063	-0.62(-1.51%)
Oct 13, 2022	39.89	41.24	39.87	41.12	1,030,756	+0.32(+0.78%)
Oct 12, 2022	40.80	40.96	40.74	40.80	493,193	-0.27(-0.66%)
Oct 11, 2022	41.19	41.53	40.99	41.07	659,458	-0.39(-0.94%)
Oct 10, 2022	41.56	41.58	41.25	41.46	582,944	-0.17(-0.41%)
Oct 07, 2022	42.08	42.08	41.53	41.63	485,172	-0.43(-1.02%)
Oct 06, 2022	42.32	42.42	42.05	42.06	586,394	-0.40(-0.94%)
Oct 05, 2022	42.34	42.66	42.15	42.46	430,589	-0.45(-1.05%)
Oct 04, 2022	42.31	42.95	42.31	42.91	697,256	+1.27(+3.05%)
Oct 03, 2022	41.22	41.75	41.15	41.64	438,418	+0.81(+1.98%)
Sep 30, 2022	40.84	41.25	40.76	40.83	860,533	-0.42(-1.02%)
Sep 29, 2022	41.28	41.38	40.91	41.25	424,409	-0.35(-0.84%)
Sep 28, 2022	40.97	41.70	40.90	41.60	534,345	+0.76(+1.86%)
Sep 27, 2022	41.26	41.30	40.69	40.84	548,649	-0.34(-0.83%)
Sep 26, 2022	41.25	41.54	41.00	41.18	591,502	-0.70(-1.67%)
Sep 23, 2022	42.09	42.12	41.59	41.88	1,008,656	-0.83(-1.94%)
Sep 22, 2022	42.86	42.99	42.55	42.71	746,533	+0.33(+0.78%)
Sep 21, 2022	42.68	43.05	42.30	42.38	490,178	-0.51(-1.19%)
Sep 20, 2022	42.90	42.97	42.68	42.89	1,087,030	-0.46(-1.06%)
Sep 19, 2022	42.75	43.37	42.75	43.35	376,013	+0.19(+0.44%)
Sep 16, 2022	43.02	43.27	43.00	43.16	562,156	-0.01(-0.02%)
Sep 15, 2022	43.30	43.54	43.11	43.17	326,330	-0.37(-0.85%)
Sep 14, 2022	43.61	43.73	43.31	43.54	330,421	+0.62(+1.44%)
Sep 13, 2022	43.50	43.68	42.87	42.92	869,221	-1.41(-3.18%)
Sep 12, 2022	44.30	44.58	44.30	44.33	297,000	+0.06(+0.14%)
Sep 09, 2022	44.04	44.31	44.01	44.27	287,432	+0.77(+1.77%)
Sep 08, 2022	43.04	43.51	43.04	43.50	368,410	+0.51(+1.19%)
Sep 07, 2022	42.42	43.02	42.36	42.99	516,675	-0.05(-0.12%)
Sep 06, 2022	43.32	43.38	42.96	43.04	781,704	-0.72(-1.65%)
Sep 02, 2022	44.17	44.39	43.67	43.76	385,435	-0.44(-1.00%)
Sep 01, 2022	44.29	44.29	43.93	44.20	355,870	-0.56(-1.25%)
Aug 31, 2022	45.00	45.19	44.72	44.76	665,326	-0.21(-0.47%)
Aug 30, 2022	45.44	45.54	44.88	44.97	325,682	-0.04(-0.09%)
Aug 29, 2022	45.01	45.16	44.93	45.01	358,615	-0.43(-0.95%)
Aug 26, 2022	46.41	46.48	45.44	45.44	412,310	-1.12(-2.41%)
Aug 25, 2022	46.21	46.59	46.11	46.56	329,521	+0.53(+1.15%)
Aug 24, 2022	45.91	46.24	45.91	46.03	953,616	-0.05(-0.11%)
Aug 23, 2022	45.83	46.53	45.83	46.08	824,972	+0.13(+0.28%)
Aug 22, 2022	46.21	46.23	45.87	45.95	828,825	-0.48(-1.03%)
Aug 19, 2022	46.52	46.62	46.33	46.43	357,119	-0.80(-1.69%)
Aug 18, 2022	47.38	47.38	47.09	47.23	197,593	-0.17(-0.36%)
Aug 17, 2022	47.29	47.66	47.11	47.40	911,605	-0.14(-0.29%)
Aug 16, 2022	47.24	47.57	47.22	47.54	239,081	-0.15(-0.31%)
Aug 15, 2022	47.63	47.80	47.58	47.69	272,132	+0.15(+0.32%)
Aug 12, 2022	47.36	47.55	47.24	47.54	312,439	+0.57(+1.21%)
Aug 11, 2022	47.20	47.34	46.90	46.97	262,953	-0.01(-0.02%)
Aug 10, 2022	46.81	47.13	46.76	46.98	297,267	+1.29(+2.82%)
Aug 09, 2022	45.81	45.90	45.61	45.69	530,982	-0.40(-0.87%)
Aug 08, 2022	46.38	46.65	46.08	46.09	364,611	-0.02(-0.04%)
Aug 05, 2022	45.96	46.19	45.87	46.11	656,986	-0.30(-0.65%)
Aug 04, 2022	46.17	46.49	46.17	46.41	247,295	-0.06(-0.13%)
Aug 03, 2022	46.35	46.57	46.12	46.47	195,883	-0.11(-0.24%)
Aug 02, 2022	47.06	47.17	46.55	46.58	256,346	-0.93(-1.96%)

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.