Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.31	39.62	38.56	39.49	2,777,426	-0.34(-0.84%)
Oct 28, 2022	38.48	39.94	38.30	39.83	2,069,050	+1.09(+2.80%)
Oct 27, 2022	38.49	39.74	38.03	38.74	3,275,654	+0.35(+0.90%)
Oct 26, 2022	38.61	39.41	38.31	38.39	3,169,959	-0.66(-1.69%)
Oct 25, 2022	37.48	40.00	37.31	39.05	5,854,831	+1.57(+4.19%)
Oct 24, 2022	37.36	37.71	36.74	37.48	3,631,643	+0.46(+1.25%)
Oct 21, 2022	35.66	37.14	35.54	37.02	2,799,078	+0.89(+2.46%)
Oct 20, 2022	36.84	37.72	36.04	36.13	2,161,717	-0.56(-1.53%)
Oct 19, 2022	38.49	38.53	36.18	36.69	2,885,536	-2.44(-6.23%)
Oct 18, 2022	38.63	39.18	38.26	39.13	2,518,479	+1.28(+3.39%)
Oct 17, 2022	37.87	38.40	37.59	37.85	2,092,979	+0.74(+2.00%)
Oct 14, 2022	38.61	38.95	36.75	37.11	2,167,494	-1.25(-3.27%)
Oct 13, 2022	37.52	38.71	36.06	38.36	2,840,282	-0.15(-0.38%)
Oct 12, 2022	39.40	39.60	38.48	38.51	2,227,595	-0.94(-2.38%)
Oct 11, 2022	39.13	40.23	38.80	39.45	1,667,848	+0.09(+0.23%)
Oct 10, 2022	39.96	40.09	39.05	39.36	1,611,997	-0.23(-0.57%)
Oct 07, 2022	40.18	40.18	39.03	39.59	1,975,441	-1.17(-2.86%)
Oct 06, 2022	40.18	40.98	40.01	40.75	1,754,709	+0.40(+1.00%)
Oct 05, 2022	39.97	40.58	39.68	40.35	1,981,899	-0.13(-0.32%)
Oct 04, 2022	39.47	40.50	39.47	40.48	2,186,785	+1.72(+4.43%)
Oct 03, 2022	37.78	38.99	37.33	38.76	2,574,530	+1.73(+4.67%)
Sep 30, 2022	37.60	37.81	36.97	37.03	2,513,076	-0.63(-1.68%)
Sep 29, 2022	38.16	38.25	37.46	37.66	1,844,762	-1.28(-3.30%)
Sep 28, 2022	37.60	39.25	37.28	38.95	2,527,884	+1.88(+5.06%)
Sep 27, 2022	37.94	38.17	36.76	37.07	2,093,671	-0.37(-0.98%)
Sep 26, 2022	38.41	38.73	37.40	37.44	1,974,496	-1.22(-3.17%)
Sep 23, 2022	38.01	38.78	37.75	38.66	2,658,418	+0.24(+0.62%)
Sep 22, 2022	38.55	39.20	38.20	38.42	3,124,657	-0.42(-1.09%)
Sep 21, 2022	39.61	40.33	38.77	38.85	2,241,682	-0.48(-1.23%)
Sep 20, 2022	39.26	39.68	38.98	39.33	2,966,346	-0.68(-1.70%)
Sep 19, 2022	39.20	40.29	39.19	40.01	3,196,260	+1.29(+3.33%)
Sep 16, 2022	37.91	39.04	37.80	38.72	6,422,855	+0.49(+1.29%)
Sep 15, 2022	38.39	39.21	38.09	38.23	2,327,818	-0.05(-0.13%)
Sep 14, 2022	38.76	38.83	37.75	38.28	2,714,870	-0.29(-0.74%)
Sep 13, 2022	39.86	40.17	38.44	38.56	3,460,570	-2.88(-6.95%)
Sep 12, 2022	41.44	41.94	41.21	41.45	1,668,280	+0.35(+0.86%)
Sep 09, 2022	40.50	41.32	40.23	41.09	1,867,520	+0.93(+2.33%)
Sep 08, 2022	39.55	40.21	39.16	40.16	2,227,240	+0.19(+0.47%)
Sep 07, 2022	39.32	40.06	39.24	39.97	2,063,322	+0.81(+2.06%)
Sep 06, 2022	39.85	39.94	38.78	39.16	2,955,498	-0.63(-1.58%)
Sep 02, 2022	40.49	40.68	39.44	39.79	1,840,407	-0.11(-0.27%)
Sep 01, 2022	39.61	40.02	38.97	39.90	2,886,617	-0.10(-0.25%)
Aug 31, 2022	40.41	40.68	39.60	40.00	3,347,134	-0.31(-0.78%)
Aug 30, 2022	40.64	40.90	39.88	40.32	2,030,457	+0.07(+0.17%)
Aug 29, 2022	39.96	40.95	39.92	40.25	2,001,715	-0.13(-0.32%)
Aug 26, 2022	42.33	42.49	40.20	40.37	1,693,263	-1.98(-4.67%)
Aug 25, 2022	41.09	42.48	41.09	42.35	1,728,914	+0.94(+2.28%)
Aug 24, 2022	40.16	41.83	39.97	41.41	1,911,172	+0.92(+2.28%)
Aug 23, 2022	40.36	41.08	40.36	40.48	1,426,055	+0.16(+0.39%)
Aug 22, 2022	41.06	41.19	40.26	40.33	1,671,031	-1.30(-3.12%)
Aug 19, 2022	42.59	42.65	41.46	41.62	2,253,794	-1.38(-3.20%)
Aug 18, 2022	42.87	43.14	42.43	43.00	1,040,218	+0.21(+0.48%)
Aug 17, 2022	43.28	43.40	42.55	42.79	1,092,872	-1.03(-2.36%)
Aug 16, 2022	43.40	44.34	42.92	43.83	1,336,668	+0.14(+0.32%)
Aug 15, 2022	43.90	44.43	43.50	43.69	1,372,421	-0.53(-1.20%)
Aug 12, 2022	43.62	44.25	43.34	44.22	1,390,480	+0.67(+1.54%)
Aug 11, 2022	43.91	44.46	43.42	43.55	2,008,486	+0.14(+0.32%)
Aug 10, 2022	42.75	44.00	42.75	43.41	2,018,118	+1.92(+4.62%)
Aug 09, 2022	42.54	42.76	41.33	41.50	1,805,543	-1.32(-3.08%)
Aug 08, 2022	42.02	43.25	41.97	42.81	1,713,209	+1.12(+2.69%)
Aug 05, 2022	41.00	41.79	40.46	41.69	1,535,225	-0.24(-0.56%)
Aug 04, 2022	41.08	42.40	40.71	41.93	2,079,504	+0.75(+1.82%)
Aug 03, 2022	41.32	41.66	40.60	41.18	2,381,571	+0.16(+0.38%)
Aug 02, 2022	42.91	43.16	41.00	41.02	2,427,696	-2.43(-5.59%)

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.