Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	35.09	35.83	34.99	35.64	1,980,890	+0.39(+1.11%)
Oct 28, 2022	35.04	35.25	34.59	35.25	2,550,959	+0.34(+0.97%)
Oct 27, 2022	34.86	35.23	34.79	34.91	1,751,503	+0.38(+1.11%)
Oct 26, 2022	34.46	34.59	34.22	34.52	1,394,275	+0.31(+0.92%)
Oct 25, 2022	33.85	34.29	33.57	34.21	2,273,190	+0.42(+1.23%)
Oct 24, 2022	34.16	34.17	33.54	33.79	1,614,450	-0.28(-0.82%)
Oct 21, 2022	33.60	34.14	33.48	34.07	1,770,734	+0.58(+1.73%)
Oct 20, 2022	33.80	33.99	33.35	33.49	2,431,146	-0.15(-0.46%)
Oct 19, 2022	33.54	33.83	33.29	33.65	2,516,852	+0.01(+0.03%)
Oct 18, 2022	33.24	33.83	33.11	33.64	4,371,789	+0.58(+1.75%)
Oct 17, 2022	32.70	33.14	32.63	33.06	2,117,328	+0.66(+2.05%)
Oct 14, 2022	32.92	33.05	32.30	32.40	2,071,268	-0.63(-1.91%)
Oct 13, 2022	31.85	33.14	31.72	33.03	2,964,132	+0.81(+2.51%)
Oct 12, 2022	32.23	32.45	31.90	32.22	2,307,673	-0.07(-0.21%)
Oct 11, 2022	31.48	32.58	31.28	32.29	3,421,893	+0.57(+1.80%)
Oct 10, 2022	32.41	32.81	31.69	31.72	1,750,364	-0.65(-2.02%)
Oct 07, 2022	32.62	32.77	32.18	32.37	2,146,938	-0.15(-0.47%)
Oct 06, 2022	32.67	33.12	32.43	32.53	1,564,159	-0.31(-0.96%)
Oct 05, 2022	32.53	33.07	32.05	32.84	2,382,218	+0.09(+0.29%)
Oct 04, 2022	32.23	32.85	32.13	32.75	2,334,520	+1.05(+3.33%)
Oct 03, 2022	31.91	32.12	31.58	31.69	1,766,644	+0.60(+1.94%)
Sep 30, 2022	30.89	31.59	30.74	31.09	2,194,524	+0.08(+0.25%)
Sep 29, 2022	31.28	31.28	30.34	31.01	1,814,624	-0.48(-1.54%)
Sep 28, 2022	30.27	31.53	30.13	31.50	2,862,571	+1.47(+4.90%)
Sep 27, 2022	30.03	30.75	29.94	30.03	4,077,247	+0.44(+1.49%)
Sep 26, 2022	30.36	30.49	29.50	29.58	3,586,786	-0.88(-2.88%)
Sep 23, 2022	31.89	31.89	30.21	30.46	3,856,989	-1.99(-6.13%)
Sep 22, 2022	33.50	33.65	32.43	32.45	2,636,242	-0.97(-2.90%)
Sep 21, 2022	33.97	34.11	33.29	33.42	2,286,760	-0.36(-1.06%)
Sep 20, 2022	33.71	33.78	33.34	33.78	1,630,127	-0.01(-0.03%)
Sep 19, 2022	33.11	33.81	32.91	33.78	2,116,847	+0.22(+0.66%)
Sep 16, 2022	33.99	34.01	33.27	33.56	2,224,970	-0.70(-2.04%)
Sep 15, 2022	34.43	34.65	34.21	34.26	1,850,489	-0.47(-1.35%)
Sep 14, 2022	33.91	34.74	33.91	34.73	2,164,107	+0.94(+2.77%)
Sep 13, 2022	34.23	34.56	33.78	33.79	2,222,815	-0.82(-2.38%)
Sep 12, 2022	34.59	34.77	34.36	34.62	1,761,938	+0.29(+0.84%)
Sep 09, 2022	34.01	34.33	33.90	34.33	1,743,316	+0.72(+2.15%)
Sep 08, 2022	33.46	33.65	33.09	33.61	4,596,660	+0.10(+0.30%)
Sep 07, 2022	33.02	33.50	32.82	33.50	2,368,675	+0.09(+0.28%)
Sep 06, 2022	34.12	34.14	33.29	33.41	2,182,987	-0.37(-1.11%)
Sep 02, 2022	33.95	34.09	33.48	33.78	2,678,293	+0.43(+1.27%)
Sep 01, 2022	33.42	33.54	32.92	33.36	1,671,215	-0.26(-0.76%)
Aug 31, 2022	33.49	34.11	33.27	33.61	1,631,514	-0.20(-0.60%)
Aug 30, 2022	34.70	34.76	33.78	33.82	2,050,194	-1.01(-2.91%)
Aug 29, 2022	34.47	35.06	34.34	34.83	1,666,004	+0.13(+0.37%)
Aug 26, 2022	35.16	35.16	34.46	34.70	1,720,727	-0.41(-1.16%)
Aug 25, 2022	35.08	35.16	34.82	35.11	1,579,255	+0.23(+0.66%)
Aug 24, 2022	34.86	35.00	34.64	34.88	1,696,975	+0.17(+0.49%)
Aug 23, 2022	34.16	34.86	34.09	34.71	1,578,050	+0.88(+2.59%)
Aug 22, 2022	33.64	34.00	33.53	33.83	1,572,811	-0.03(-0.08%)
Aug 19, 2022	34.01	34.20	33.86	33.86	1,500,839	-0.44(-1.29%)
Aug 18, 2022	33.66	34.39	33.42	34.30	2,749,580	+1.19(+3.60%)
Aug 17, 2022	33.39	33.54	32.93	33.11	1,546,158	-0.45(-1.34%)
Aug 16, 2022	33.16	33.70	33.13	33.56	2,837,736	+0.52(+1.57%)
Aug 15, 2022	32.57	33.06	32.27	33.04	1,864,758	-0.18(-0.54%)
Aug 12, 2022	33.08	33.35	33.04	33.22	2,127,710	+0.22(+0.67%)
Aug 11, 2022	32.75	33.38	32.75	33.00	3,205,841	+0.61(+1.89%)
Aug 10, 2022	32.08	32.55	31.86	32.39	2,222,152	+0.54(+1.70%)
Aug 09, 2022	31.85	32.05	31.74	31.85	1,886,482	+0.13(+0.42%)
Aug 08, 2022	31.60	31.98	31.40	31.71	2,692,389	+0.17(+0.53%)
Aug 05, 2022	31.10	31.81	31.00	31.55	2,433,808	+0.17(+0.53%)
Aug 04, 2022	32.23	32.45	31.25	31.38	4,316,688	-0.99(-3.07%)
Aug 03, 2022	32.52	32.66	31.94	32.37	2,432,106	-0.02(-0.08%)
Aug 02, 2022	32.34	32.60	32.04	32.40	2,339,256	-0.02(-0.05%)

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.