Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	31.56	31.63	30.84	30.87	4,562,891	-0.87(-2.75%)
Oct 28, 2022	30.69	31.97	30.68	31.74	9,022,065	+0.30(+0.95%)
Oct 27, 2022	32.14	32.99	31.40	31.45	7,082,938	-2.86(-8.33%)
Oct 26, 2022	33.74	34.97	33.63	34.30	4,438,591	-0.16(-0.46%)
Oct 25, 2022	33.85	34.79	33.82	34.46	3,570,602	+1.09(+3.27%)
Oct 24, 2022	33.30	33.61	32.77	33.37	2,940,822	+0.33(+0.99%)
Oct 21, 2022	32.05	33.15	31.83	33.04	3,674,863	+1.05(+3.29%)
Oct 20, 2022	31.88	32.82	31.74	31.99	3,329,440	+0.43(+1.35%)
Oct 19, 2022	31.28	32.04	31.23	31.56	3,514,407	-0.28(-0.87%)
Oct 18, 2022	33.10	33.15	31.38	31.84	5,883,728	+0.34(+1.07%)
Oct 17, 2022	31.85	32.17	31.38	31.50	5,626,458	+1.14(+3.76%)
Oct 14, 2022	31.89	31.95	30.30	30.36	4,304,899	-1.25(-3.95%)
Oct 13, 2022	28.95	32.11	28.86	31.61	6,399,409	+1.23(+4.05%)
Oct 12, 2022	30.79	30.95	30.34	30.38	2,619,988	-0.19(-0.62%)
Oct 11, 2022	31.38	31.40	30.15	30.57	5,103,969	-1.34(-4.20%)
Oct 10, 2022	32.48	32.53	31.56	31.91	3,407,917	-0.55(-1.68%)
Oct 07, 2022	33.15	33.36	32.26	32.46	4,972,673	-1.76(-5.13%)
Oct 06, 2022	34.11	34.80	34.11	34.21	3,610,564	-0.33(-0.95%)
Oct 05, 2022	33.91	34.98	33.73	34.54	3,888,858	+0.71(+2.11%)
Oct 04, 2022	33.54	34.08	33.35	33.83	5,502,486	+2.02(+6.36%)
Oct 03, 2022	31.31	32.12	31.03	31.80	4,147,002	+1.11(+3.62%)
Sep 30, 2022	30.45	31.56	30.45	30.69	3,977,004	-0.46(-1.46%)
Sep 29, 2022	31.37	31.65	30.66	31.15	5,861,426	-1.81(-5.48%)
Sep 28, 2022	31.59	33.05	31.54	32.95	6,886,855	+0.12(+0.36%)
Sep 27, 2022	33.70	33.96	32.46	32.83	4,631,831	+0.40(+1.22%)
Sep 26, 2022	32.74	33.35	32.31	32.44	3,787,895	-0.57(-1.71%)
Sep 23, 2022	33.09	33.28	32.33	33.00	5,603,417	-1.01(-2.97%)
Sep 22, 2022	34.88	35.05	33.75	34.01	4,276,824	-1.35(-3.81%)
Sep 21, 2022	35.38	36.76	35.32	35.36	4,589,319	+0.08(+0.22%)
Sep 20, 2022	34.99	35.57	34.94	35.28	2,390,024	-0.55(-1.52%)
Sep 19, 2022	34.63	35.96	34.62	35.83	2,626,277	+0.34(+0.95%)
Sep 16, 2022	34.69	35.52	34.56	35.49	3,812,847	+0.11(+0.31%)
Sep 15, 2022	35.90	36.20	35.08	35.38	3,349,737	-0.38(-1.05%)
Sep 14, 2022	35.42	35.84	34.99	35.76	3,507,106	+0.87(+2.50%)
Sep 13, 2022	35.65	36.04	34.74	34.89	4,907,750	-2.13(-5.75%)
Sep 12, 2022	37.33	37.47	36.60	37.02	2,791,110	+0.32(+0.86%)
Sep 09, 2022	36.43	36.89	36.41	36.70	2,562,850	+0.89(+2.49%)
Sep 08, 2022	34.74	35.82	34.60	35.81	3,819,537	+0.20(+0.56%)
Sep 07, 2022	34.19	35.82	34.08	35.61	4,661,316	+1.61(+4.75%)
Sep 06, 2022	34.25	34.49	33.79	34.00	3,778,017	-0.19(-0.55%)
Sep 02, 2022	34.90	35.41	34.04	34.19	3,827,997	-0.23(-0.66%)
Sep 01, 2022	34.19	34.56	33.60	34.41	4,951,785	-0.15(-0.43%)
Aug 31, 2022	35.33	35.34	34.49	34.56	3,344,051	-0.49(-1.38%)
Aug 30, 2022	35.71	35.81	34.57	35.05	3,661,646	+0.48(+1.37%)
Aug 29, 2022	35.14	35.38	34.54	34.57	2,745,337	-0.05(-0.14%)
Aug 26, 2022	36.40	36.43	34.61	34.62	3,143,769	-1.97(-5.39%)
Aug 25, 2022	35.52	36.63	35.49	36.59	2,448,902	+1.23(+3.47%)
Aug 24, 2022	35.33	35.56	35.04	35.36	1,325,667	+0.18(+0.51%)
Aug 23, 2022	35.12	35.62	35.06	35.19	2,015,657	+0.38(+1.08%)
Aug 22, 2022	35.52	35.60	34.66	34.81	2,693,252	-1.54(-4.25%)
Aug 19, 2022	36.79	37.00	36.21	36.35	2,268,936	-1.14(-3.04%)
Aug 18, 2022	36.57	37.84	36.37	37.49	4,987,202	+0.83(+2.27%)
Aug 17, 2022	37.18	37.21	36.06	36.66	2,996,896	-1.23(-3.24%)
Aug 16, 2022	37.88	38.21	37.52	37.89	2,408,997	-0.42(-1.09%)
Aug 15, 2022	37.89	38.31	37.68	38.30	2,183,733	-0.08(-0.21%)
Aug 12, 2022	37.30	38.38	37.25	38.38	3,784,849	+1.09(+2.92%)
Aug 11, 2022	37.70	38.22	37.26	37.29	2,761,739	-0.14(-0.37%)
Aug 10, 2022	37.37	37.56	36.76	37.43	3,768,485	+1.71(+4.80%)
Aug 09, 2022	36.78	36.81	35.28	35.72	5,525,445	-2.15(-5.67%)
Aug 08, 2022	37.90	38.15	37.42	37.87	2,685,004	-0.28(-0.73%)
Aug 05, 2022	38.03	38.44	37.71	38.15	2,966,952	-1.06(-2.70%)
Aug 04, 2022	39.02	39.36	38.86	39.21	2,378,448	+0.31(+0.79%)
Aug 03, 2022	38.14	39.03	38.12	38.90	3,205,166	+1.08(+2.85%)
Aug 02, 2022	37.86	38.42	37.56	37.82	3,781,878	-0.05(-0.13%)

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.