Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.02	39.27	38.12	38.53	7,094,814	-0.46(-1.19%)
Oct 28, 2022	37.52	39.08	37.21	38.99	8,015,028	+0.45(+1.18%)
Oct 27, 2022	38.39	39.28	38.31	38.53	6,339,107	+0.27(+0.71%)
Oct 26, 2022	37.70	39.22	37.64	38.26	6,056,153	+0.58(+1.54%)
Oct 25, 2022	37.34	37.83	36.88	37.68	6,767,473	+0.28(+0.75%)
Oct 24, 2022	37.14	37.53	36.36	37.40	6,100,374	+0.26(+0.70%)
Oct 21, 2022	36.18	37.18	35.86	37.14	4,601,262	+0.76(+2.10%)
Oct 20, 2022	36.46	37.38	36.24	36.38	5,279,409	-0.18(-0.50%)
Oct 19, 2022	37.02	37.36	36.05	36.56	5,271,706	-0.67(-1.79%)
Oct 18, 2022	37.70	38.02	36.90	37.23	5,508,267	+0.63(+1.72%)
Oct 17, 2022	36.76	37.18	36.54	36.60	6,180,028	+0.74(+2.08%)
Oct 14, 2022	37.04	37.19	35.79	35.86	5,911,999	-0.85(-2.32%)
Oct 13, 2022	35.02	37.07	34.73	36.71	8,135,123	+0.80(+2.24%)
Oct 12, 2022	35.77	36.02	35.40	35.90	6,540,135	+0.17(+0.49%)
Oct 11, 2022	35.98	36.55	35.41	35.73	6,434,772	-0.59(-1.62%)
Oct 10, 2022	36.66	36.83	36.06	36.32	5,369,328	+0.01(+0.03%)
Oct 07, 2022	37.24	37.31	36.19	36.31	6,961,273	-1.30(-3.45%)
Oct 06, 2022	37.66	38.32	37.55	37.61	6,692,516	-0.22(-0.59%)
Oct 05, 2022	36.99	38.19	36.92	37.83	7,539,135	+0.44(+1.16%)
Oct 04, 2022	36.85	37.89	36.83	37.39	8,469,299	+1.40(+3.90%)
Oct 03, 2022	35.72	36.38	34.99	35.99	9,234,645	+0.40(+1.11%)
Sep 30, 2022	36.18	36.71	35.54	35.60	6,156,419	-0.85(-2.33%)
Sep 29, 2022	36.71	36.80	36.05	36.45	4,355,482	-0.89(-2.38%)
Sep 28, 2022	36.36	37.53	36.31	37.34	4,604,716	+1.01(+2.77%)
Sep 27, 2022	37.25	37.32	36.04	36.33	5,478,523	-0.54(-1.47%)
Sep 26, 2022	36.90	37.81	36.84	36.87	5,761,716	-0.06(-0.16%)
Sep 23, 2022	36.78	36.96	36.26	36.93	5,337,371	-0.11(-0.29%)
Sep 22, 2022	37.57	37.65	36.75	37.04	5,677,839	-0.61(-1.62%)
Sep 21, 2022	38.72	38.98	37.52	37.65	6,567,194	-0.94(-2.43%)
Sep 20, 2022	39.69	39.69	38.40	38.58	7,846,827	-1.40(-3.51%)
Sep 19, 2022	40.38	40.49	39.72	39.99	6,942,139	-0.63(-1.55%)
Sep 16, 2022	40.47	40.74	39.78	40.61	9,631,507	-0.64(-1.55%)
Sep 15, 2022	41.09	42.38	41.03	41.25	7,054,474	+0.09(+0.21%)
Sep 14, 2022	41.47	41.50	40.49	41.17	7,421,296	-0.21(-0.51%)
Sep 13, 2022	42.69	42.93	41.20	41.38	6,542,301	-2.64(-6.00%)
Sep 12, 2022	43.87	44.34	43.62	44.02	4,899,251	+0.41(+0.93%)
Sep 09, 2022	42.92	43.66	42.81	43.61	4,410,345	+0.82(+1.92%)
Sep 08, 2022	42.90	43.05	42.12	42.79	6,148,697	-0.40(-0.92%)
Sep 07, 2022	41.73	43.39	41.67	43.19	4,978,986	+1.57(+3.76%)
Sep 06, 2022	42.76	42.83	41.51	41.62	6,431,078	-1.03(-2.43%)
Sep 02, 2022	43.70	43.96	42.38	42.65	4,346,482	-0.64(-1.47%)
Sep 01, 2022	42.54	43.32	42.19	43.29	4,819,278	+0.62(+1.45%)
Aug 31, 2022	43.22	43.33	42.46	42.67	7,538,046	-0.10(-0.23%)
Aug 30, 2022	43.17	43.36	42.41	42.77	4,442,886	-0.01(-0.02%)
Aug 29, 2022	42.59	43.16	42.24	42.78	4,717,337	-0.07(-0.16%)
Aug 26, 2022	45.25	45.43	42.83	42.85	4,134,473	-1.98(-4.42%)
Aug 25, 2022	44.00	44.86	43.84	44.83	3,354,505	+1.02(+2.33%)
Aug 24, 2022	43.52	44.51	43.46	43.81	4,377,461	+0.10(+0.22%)
Aug 23, 2022	43.61	44.61	43.45	43.71	4,476,353	+0.04(+0.09%)
Aug 22, 2022	44.94	44.94	43.62	43.67	4,494,127	-1.62(-3.57%)
Aug 19, 2022	46.04	46.26	44.79	45.29	4,549,518	-1.41(-3.03%)
Aug 18, 2022	46.56	46.88	46.01	46.71	3,672,882	-0.03(-0.06%)
Aug 17, 2022	47.04	47.18	46.42	46.73	3,982,814	-0.89(-1.88%)
Aug 16, 2022	46.85	48.27	46.84	47.63	5,523,007	+0.79(+1.68%)
Aug 15, 2022	47.31	47.38	46.37	46.84	3,855,737	-0.73(-1.54%)
Aug 12, 2022	47.10	47.61	46.84	47.57	2,999,121	+0.84(+1.79%)
Aug 11, 2022	47.02	47.65	46.31	46.73	4,761,870	+0.07(+0.14%)
Aug 10, 2022	47.01	47.43	46.64	46.67	5,035,727	+0.48(+1.04%)
Aug 09, 2022	45.77	46.21	45.24	46.19	6,312,275	+0.38(+0.82%)
Aug 08, 2022	45.83	47.15	45.42	45.81	4,974,228	+0.32(+0.70%)
Aug 05, 2022	45.54	45.86	44.93	45.49	5,702,970	-0.57(-1.23%)
Aug 04, 2022	48.21	48.29	44.90	46.06	11,020,641	-2.51(-5.17%)
Aug 03, 2022	47.15	48.90	47.15	48.57	9,065,135	+1.97(+4.23%)
Aug 02, 2022	46.85	46.99	45.95	46.60	5,454,890	-0.49(-1.04%)

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.