Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	35.50	35.75	34.96	35.00	510,524	-0.58(-1.63%)
Oct 28, 2022	34.83	35.63	34.83	35.58	570,283	+0.74(+2.12%)
Oct 27, 2022	34.95	35.15	34.71	34.84	471,723	-0.02(-0.06%)
Oct 26, 2022	34.49	35.39	34.49	34.86	545,539	+0.37(+1.07%)
Oct 25, 2022	34.35	34.93	34.35	34.49	435,263	+0.11(+0.32%)
Oct 24, 2022	33.58	34.96	33.50	34.38	621,321	+0.80(+2.38%)
Oct 21, 2022	33.43	34.16	33.22	33.58	697,443	+0.05(+0.15%)
Oct 20, 2022	33.95	34.22	33.46	33.53	284,579	-0.50(-1.47%)
Oct 19, 2022	34.33	34.39	33.64	34.03	419,538	-0.38(-1.10%)
Oct 18, 2022	34.86	34.86	34.21	34.41	379,436	-0.15(-0.43%)
Oct 17, 2022	34.72	35.00	34.37	34.56	665,067	+0.03(+0.09%)
Oct 14, 2022	34.69	35.33	34.50	34.53	483,069	-0.08(-0.23%)
Oct 13, 2022	33.66	34.71	33.66	34.61	383,997	+0.57(+1.67%)
Oct 12, 2022	33.78	34.23	33.50	34.04	633,741	+0.40(+1.19%)
Oct 11, 2022	33.18	33.85	33.17	33.64	733,301	+0.24(+0.72%)
Oct 07, 2022				33.40	0	-0.03(-0.09%)
Oct 06, 2022	34.79	34.81	33.40	33.43	378,676	-1.47(-4.21%)
Oct 05, 2022	34.97	35.22	34.65	34.90	709,342	-0.26(-0.74%)
Oct 04, 2022	35.34	35.47	34.71	35.16	694,906	+0.08(+0.23%)
Oct 03, 2022	34.52	35.39	34.20	35.08	379,309	+0.72(+2.10%)
Sep 30, 2022	34.63	34.94	34.31	34.36	456,399	-0.41(-1.18%)
Sep 29, 2022	35.42	35.42	34.54	34.77	418,139	-0.76(-2.14%)
Sep 28, 2022	35.73	35.73	35.26	35.53	353,670	-0.22(-0.62%)
Sep 27, 2022	35.31	35.88	35.26	35.75	493,116	+0.41(+1.16%)
Sep 26, 2022	35.44	35.66	35.17	35.34	331,849	-0.23(-0.65%)
Sep 23, 2022	35.56	35.98	35.46	35.57	322,920	-0.27(-0.75%)
Sep 22, 2022	36.26	36.60	35.76	35.84	418,689	-0.54(-1.48%)
Sep 21, 2022	36.38	36.86	36.30	36.38	568,762	+0.02(+0.06%)
Sep 20, 2022	36.17	36.55	36.17	36.36	746,378	-0.01(-0.03%)
Sep 19, 2022	36.14	36.46	35.37	36.37	864,365	-0.28(-0.76%)
Sep 16, 2022	35.68	36.73	35.08	36.65	7,202,335	+0.71(+1.98%)
Sep 15, 2022	37.18	37.18	34.71	35.94	2,251,738	-1.85(-4.90%)
Sep 14, 2022	38.23	38.23	37.61	37.79	713,710	-0.28(-0.74%)
Sep 13, 2022	37.91	38.19	37.71	38.07	847,886	-0.13(-0.34%)
Sep 12, 2022	37.84	38.51	37.84	38.20	569,663	+0.32(+0.84%)
Sep 09, 2022	37.13	38.04	37.10	37.88	675,773	+0.85(+2.30%)
Sep 08, 2022	37.27	37.51	36.93	37.03	602,837	-0.27(-0.72%)
Sep 07, 2022	37.44	37.96	37.27	37.30	487,510	-0.14(-0.37%)
Sep 06, 2022	37.97	38.11	37.43	37.44	615,397	-0.57(-1.50%)
Sep 02, 2022				38.01	0	-0.01(-0.03%)
Sep 01, 2022	37.40	38.36	37.40	38.02	421,527	+0.61(+1.63%)
Aug 31, 2022	37.65	38.19	37.35	37.41	756,800	-0.59(-1.55%)
Aug 30, 2022	37.63	38.33	37.63	38.00	419,503	+0.40(+1.06%)
Aug 29, 2022	38.27	38.36	37.51	37.60	656,729	-0.81(-2.11%)
Aug 26, 2022	39.22	39.32	38.40	38.41	213,356	-0.79(-2.02%)
Aug 25, 2022	39.09	39.33	38.48	39.20	297,267	+0.11(+0.28%)
Aug 24, 2022	39.80	39.80	38.98	39.09	244,391	-0.51(-1.29%)
Aug 23, 2022	39.56	39.82	39.45	39.60	299,448	-0.08(-0.20%)
Aug 22, 2022	39.79	39.94	39.27	39.68	505,468	-0.21(-0.53%)
Aug 19, 2022	39.39	40.14	39.31	39.89	310,276	+0.28(+0.71%)
Aug 18, 2022	40.30	40.34	39.58	39.61	459,752	-0.68(-1.69%)
Aug 17, 2022	39.70	40.40	39.50	40.29	356,788	+0.40(+1.00%)
Aug 16, 2022	39.43	39.91	39.37	39.89	396,759	+0.45(+1.14%)
Aug 15, 2022	39.13	39.65	38.94	39.44	426,720	+0.29(+0.74%)
Aug 12, 2022	39.32	39.44	39.01	39.15	422,863	-0.17(-0.43%)
Aug 11, 2022	38.68	39.36	38.68	39.32	355,077	+0.64(+1.65%)
Aug 10, 2022	38.21	38.75	38.17	38.68	387,851	+0.51(+1.34%)
Aug 09, 2022	38.35	38.44	38.04	38.17	421,704	-0.18(-0.47%)
Aug 08, 2022	38.25	38.49	38.12	38.35	391,403	+0.09(+0.24%)
Aug 05, 2022	38.74	38.98	38.07	38.26	248,358	-0.57(-1.47%)
Aug 04, 2022	38.75	38.94	38.54	38.83	176,577	+0.08(+0.21%)
Aug 03, 2022	38.84	38.95	38.11	38.75	272,810	-0.07(-0.18%)

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.