Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	31.57	31.57	31.40	31.53	372,186	-0.14(-0.45%)
Oct 28, 2022	31.53	31.67	31.45	31.67	571,494	+0.11(+0.33%)
Oct 27, 2022	31.61	31.66	31.45	31.57	270,301	+0.13(+0.43%)
Oct 26, 2022	31.40	31.58	31.37	31.43	271,663	+0.08(+0.24%)
Oct 25, 2022	31.12	31.39	31.12	31.35	2,832,115	+0.30(+0.95%)
Oct 24, 2022	30.94	31.08	30.88	31.06	249,088	+0.11(+0.34%)
Oct 21, 2022	30.73	31.05	30.65	30.95	379,875	+0.15(+0.50%)
Oct 20, 2022	30.97	31.07	30.75	30.80	181,438	-0.11(-0.37%)
Oct 19, 2022	31.00	31.08	30.88	30.91	139,223	-0.31(-0.98%)
Oct 18, 2022	31.24	31.31	31.04	31.22	140,456	+0.19(+0.62%)
Oct 17, 2022	31.03	31.19	31.03	31.03	1,740,444	+0.27(+0.87%)
Oct 14, 2022	31.19	31.20	30.76	30.76	179,435	-0.30(-0.95%)
Oct 13, 2022	30.57	31.24	30.47	31.06	901,877	+0.08(+0.25%)
Oct 12, 2022	30.95	31.00	30.85	30.98	272,800	+0.01(+0.03%)
Oct 11, 2022	31.06	31.17	30.90	30.97	244,084	-0.09(-0.28%)
Oct 10, 2022	31.23	31.23	30.93	31.06	218,484	-0.10(-0.31%)
Oct 07, 2022	31.36	31.36	31.14	31.15	233,375	-0.39(-1.24%)
Oct 06, 2022	31.68	31.70	31.50	31.55	720,799	-0.17(-0.54%)
Oct 05, 2022	31.73	31.75	31.50	31.72	251,762	-0.18(-0.57%)
Oct 04, 2022	31.79	31.91	31.76	31.90	433,642	+0.40(+1.26%)
Oct 03, 2022	31.30	31.60	31.27	31.50	334,990	+0.36(+1.16%)
Sep 30, 2022	31.22	31.37	31.06	31.14	258,987	-0.07(-0.21%)
Sep 29, 2022	31.26	31.28	31.10	31.21	184,955	-0.32(-1.03%)
Sep 28, 2022	31.19	31.53	31.16	31.53	336,903	+0.53(+1.72%)
Sep 27, 2022	31.22	31.28	30.93	31.00	210,221	-0.12(-0.40%)
Sep 26, 2022	31.37	31.46	31.12	31.12	360,883	-0.43(-1.36%)
Sep 23, 2022	31.74	31.74	31.41	31.55	389,797	-0.26(-0.81%)
Sep 22, 2022	31.92	31.96	31.76	31.81	1,703,054	-0.26(-0.80%)
Sep 21, 2022	32.27	32.33	32.04	32.07	236,147	-0.14(-0.44%)
Sep 20, 2022	32.27	32.27	32.13	32.21	167,700	-0.24(-0.74%)
Sep 19, 2022	32.24	32.45	32.23	32.45	143,844	+0.05(+0.15%)
Sep 16, 2022	32.38	32.43	32.26	32.40	291,871	-0.09(-0.26%)
Sep 15, 2022	32.57	32.62	32.45	32.49	1,794,135	-0.12(-0.38%)
Sep 14, 2022	32.55	32.68	32.54	32.61	73,651	+0.01(+0.03%)
Sep 13, 2022	32.81	32.81	32.53	32.60	173,625	-0.50(-1.50%)
Sep 12, 2022	33.05	33.19	33.04	33.10	203,988	+0.12(+0.38%)
Sep 09, 2022	32.88	33.02	32.88	32.97	116,284	+0.15(+0.47%)
Sep 08, 2022	32.82	32.86	32.71	32.82	110,681	-0.01(-0.03%)
Sep 07, 2022	32.54	32.84	32.54	32.83	172,817	+0.26(+0.79%)
Sep 06, 2022	32.70	32.74	32.52	32.57	1,385,750	-0.23(-0.70%)
Sep 02, 2022	32.90	33.02	32.76	32.80	239,899	-0.01(-0.03%)
Sep 01, 2022	32.69	32.81	32.58	32.81	1,536,192	-0.10(-0.29%)
Aug 31, 2022	33.16	33.16	32.91	32.91	103,986	-0.17(-0.52%)
Aug 30, 2022	33.20	33.26	33.01	33.08	1,157,496	-0.10(-0.29%)
Aug 29, 2022	33.18	33.24	33.15	33.17	163,291	-0.19(-0.57%)
Aug 26, 2022	33.74	33.74	33.34	33.36	182,706	-0.36(-1.07%)
Aug 25, 2022	33.48	33.73	33.46	33.73	98,264	+0.31(+0.91%)
Aug 24, 2022	33.47	33.48	33.39	33.42	86,389	-0.03(-0.09%)
Aug 23, 2022	33.41	33.61	33.41	33.45	67,887	-0.05(-0.14%)
Aug 22, 2022	33.62	33.68	33.44	33.50	196,979	-0.29(-0.85%)
Aug 19, 2022	33.91	33.91	33.73	33.78	125,486	-0.28(-0.82%)
Aug 18, 2022	34.10	34.12	34.03	34.06	68,517	+0.02(+0.07%)
Aug 17, 2022	34.10	34.14	33.96	34.04	214,701	-0.19(-0.56%)
Aug 16, 2022	34.23	34.29	34.14	34.23	132,332	-0.06(-0.17%)
Aug 15, 2022	34.21	34.30	34.21	34.29	153,907	+0.08(+0.22%)
Aug 12, 2022	34.07	34.21	34.05	34.21	115,939	+0.24(+0.70%)
Aug 11, 2022	34.16	34.27	33.97	33.97	214,624	-0.11(-0.34%)
Aug 10, 2022	34.15	34.17	34.06	34.09	106,481	+0.26(+0.76%)
Aug 09, 2022	33.88	33.88	33.81	33.83	76,585	-0.12(-0.36%)
Aug 08, 2022	33.94	34.07	33.92	33.96	202,236	+0.10(+0.31%)
Aug 05, 2022	33.79	33.85	33.73	33.85	102,354	-0.27(-0.78%)
Aug 04, 2022	34.01	34.12	34.01	34.12	50,048	+0.11(+0.34%)
Aug 03, 2022	33.81	34.03	33.76	34.00	41,998	+0.19(+0.56%)
Aug 02, 2022	34.08	34.08	33.78	33.81	119,328	-0.31(-0.92%)

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.