Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	33.12	33.16	32.15	32.75	219,920	-0.76(-2.27%)
Oct 28, 2022	32.24	33.88	31.95	33.51	200,345	+1.52(+4.75%)
Oct 27, 2022	33.33	33.87	31.86	31.99	197,747	-1.28(-3.85%)
Oct 26, 2022	32.03	34.56	31.50	33.27	276,696	+0.78(+2.40%)
Oct 25, 2022	31.45	32.82	31.45	32.49	227,807	+1.17(+3.74%)
Oct 24, 2022	32.06	32.06	30.50	31.32	198,777	-0.74(-2.31%)
Oct 21, 2022	30.32	32.19	29.90	32.06	221,057	+1.91(+6.33%)
Oct 20, 2022	29.95	31.55	29.58	30.15	246,600	+0.24(+0.80%)
Oct 19, 2022	30.01	30.50	29.46	29.91	178,671	-0.48(-1.58%)
Oct 18, 2022	31.63	32.13	29.62	30.39	175,451	-0.06(-0.20%)
Oct 17, 2022	30.79	30.81	29.85	30.45	212,971	+1.07(+3.64%)
Oct 14, 2022	31.00	31.00	29.25	29.38	218,045	-1.13(-3.70%)
Oct 13, 2022	28.04	30.79	27.38	30.51	293,990	+1.26(+4.31%)
Oct 12, 2022	29.65	29.85	29.01	29.25	197,666	-0.38(-1.28%)
Oct 11, 2022	29.78	30.56	28.75	29.63	271,987	-0.57(-1.89%)
Oct 10, 2022	30.36	30.68	29.00	30.20	238,221	-0.46(-1.50%)
Oct 07, 2022	32.19	32.52	30.17	30.66	291,212	-2.88(-8.59%)
Oct 06, 2022	33.21	34.27	32.97	33.54	234,026	-0.15(-0.45%)
Oct 05, 2022	32.59	33.95	32.11	33.69	135,042	+0.46(+1.38%)
Oct 04, 2022	33.04	33.66	32.57	33.23	284,131	+1.17(+3.65%)
Oct 03, 2022	31.29	32.62	30.97	32.06	259,274	+1.30(+4.23%)
Sep 30, 2022	31.66	32.62	30.73	30.76	401,933	-1.27(-3.97%)
Sep 29, 2022	32.45	32.60	31.17	32.03	307,298	-1.47(-4.39%)
Sep 28, 2022	31.46	33.75	31.29	33.50	395,086	+1.47(+4.59%)
Sep 27, 2022	31.25	32.33	31.23	32.03	387,880	+1.69(+5.57%)
Sep 26, 2022	30.38	31.82	30.09	30.34	464,877	-0.83(-2.66%)
Sep 23, 2022	31.61	31.98	30.67	31.17	398,988	-1.34(-4.12%)
Sep 22, 2022	33.68	33.98	32.05	32.51	261,799	-1.50(-4.41%)
Sep 21, 2022	33.86	35.46	33.56	34.01	317,868	+0.55(+1.64%)
Sep 20, 2022	33.18	33.78	33.09	33.46	166,346	-0.30(-0.89%)
Sep 19, 2022	33.11	34.26	32.68	33.76	330,643	-0.04(-0.12%)
Sep 16, 2022	32.93	34.14	32.37	33.80	688,486	+0.45(+1.35%)
Sep 15, 2022	33.73	34.40	32.80	33.35	292,664	-0.68(-2.00%)
Sep 14, 2022	34.37	34.65	33.65	34.03	377,338	+0.11(+0.32%)
Sep 13, 2022	34.41	35.00	33.76	33.92	305,457	-2.39(-6.58%)
Sep 12, 2022	35.89	36.35	35.42	36.31	274,241	+0.71(+1.99%)
Sep 09, 2022	35.82	36.34	35.44	35.60	257,186	+0.60(+1.71%)
Sep 08, 2022	33.58	35.10	33.30	35.00	251,245	+0.77(+2.25%)
Sep 07, 2022	33.80	34.54	32.83	34.23	395,597	+0.33(+0.97%)
Sep 06, 2022	36.52	36.52	33.74	33.90	349,233	-2.11(-5.86%)
Sep 02, 2022	36.73	36.73	34.96	36.01	418,692	+0.00(+0.00%)
Sep 01, 2022	37.36	37.53	34.22	36.01	528,813	-2.65(-6.85%)
Aug 31, 2022	39.54	39.81	37.55	38.66	609,338	-1.10(-2.77%)
Aug 30, 2022	40.95	41.23	39.04	39.76	446,498	-0.69(-1.71%)
Aug 29, 2022	41.37	42.51	40.41	40.45	263,820	-1.55(-3.69%)
Aug 26, 2022	44.70	44.85	41.73	42.00	359,155	-2.89(-6.44%)
Aug 25, 2022	41.92	45.07	41.92	44.89	426,144	+3.00(+7.16%)
Aug 24, 2022	41.32	42.39	41.13	41.89	154,817	+0.60(+1.45%)
Aug 23, 2022	40.23	41.93	40.23	41.29	252,798	+1.52(+3.82%)
Aug 22, 2022	40.63	40.83	39.52	39.77	265,697	-2.07(-4.95%)
Aug 19, 2022	41.44	42.02	40.91	41.84	249,545	-0.61(-1.44%)
Aug 18, 2022	40.59	42.68	40.54	42.45	269,301	+1.88(+4.63%)
Aug 17, 2022	41.70	42.13	39.41	40.57	343,090	-2.38(-5.54%)
Aug 16, 2022	43.73	43.73	42.08	42.95	312,713	-0.89(-2.03%)
Aug 15, 2022	42.56	44.04	42.31	43.84	368,658	+0.45(+1.04%)
Aug 12, 2022	41.19	44.59	39.80	43.39	600,630	+2.58(+6.32%)
Aug 11, 2022	42.07	45.89	40.73	40.81	1,284,608	+3.00(+7.93%)
Aug 10, 2022	37.58	38.52	36.16	37.81	558,743	+2.17(+6.09%)
Aug 09, 2022	37.86	38.24	34.23	35.64	597,667	-3.30(-8.47%)
Aug 08, 2022	42.50	43.21	38.40	38.94	608,367	-3.68(-8.63%)
Aug 05, 2022	42.50	43.32	41.98	42.62	247,078	-0.63(-1.46%)
Aug 04, 2022	43.53	43.53	42.42	43.25	300,894	-0.11(-0.25%)
Aug 03, 2022	42.33	43.71	41.94	43.36	247,400	+1.34(+3.19%)
Aug 02, 2022	41.49	42.61	40.93	42.02	190,242	+0.14(+0.33%)

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.