Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2022				31.57	0	+0.19(+0.61%)
Oct 21, 2022	30.99	31.45	30.99	31.37	824	+0.52(+1.70%)
Oct 20, 2022	31.22	31.22	30.85	30.85	11,457	-0.66(-2.09%)
Oct 19, 2022	31.84	31.84	31.44	31.51	14,471	-0.34(-1.06%)
Oct 18, 2022	31.75	31.88	31.61	31.85	1,087	+0.52(+1.67%)
Oct 17, 2022	31.52	31.52	31.32	31.32	887	+0.66(+2.14%)
Oct 14, 2022	31.24	31.44	30.60	30.67	4,700	-0.49(-1.56%)
Oct 13, 2022	30.75	31.23	30.75	31.15	2,026	+0.80(+2.64%)
Oct 12, 2022	30.94	30.98	30.35	30.35	1,640	-0.91(-2.91%)
Oct 11, 2022	31.22	31.42	31.22	31.26	3,604	-0.09(-0.27%)
Oct 10, 2022	31.31	31.71	31.31	31.35	12,065	+0.05(+0.16%)
Oct 07, 2022	31.72	31.72	31.09	31.30	10,934	-0.61(-1.90%)
Oct 06, 2022	32.26	32.29	31.88	31.91	2,968	-0.95(-2.88%)
Oct 05, 2022	33.27	33.27	32.65	32.86	6,346	-0.78(-2.31%)
Oct 04, 2022	33.02	33.63	33.02	33.63	4,410	+0.72(+2.20%)
Oct 03, 2022	32.98	33.06	32.87	32.91	14,965	+0.95(+2.99%)
Sep 30, 2022	32.41	32.41	31.95	31.95	3,322	-0.62(-1.91%)
Sep 29, 2022	32.61	32.61	32.58	32.58	942	-1.30(-3.84%)
Sep 28, 2022	34.06	34.08	33.87	33.88	2,745	+0.27(+0.82%)
Sep 27, 2022	34.37	34.37	33.58	33.60	5,800	-0.67(-1.97%)
Sep 26, 2022	34.27	34.28	34.00	34.28	16,401	-0.85(-2.43%)
Sep 23, 2022	34.91	35.13	34.87	35.13	6,489	-0.46(-1.29%)
Sep 22, 2022	35.45	35.68	35.45	35.59	762	-0.16(-0.45%)
Sep 21, 2022	36.12	36.42	35.75	35.75	846	-0.37(-1.02%)
Sep 20, 2022	36.32	36.24	35.93	36.12	5,233	-0.56(-1.52%)
Sep 19, 2022	36.38	36.70	36.33	36.68	1,190	+0.44(+1.20%)
Sep 16, 2022	36.26	36.32	36.23	36.24	1,923	-0.13(-0.35%)
Sep 15, 2022	36.65	36.65	36.37	36.37	3,296	-0.79(-2.12%)
Sep 14, 2022	36.99	37.18	36.99	37.15	3,657	+0.29(+0.78%)
Sep 13, 2022	37.61	37.64	36.87	36.87	1,204	-1.06(-2.79%)
Sep 12, 2022	37.60	37.93	37.60	37.93	1,331	+0.32(+0.84%)
Sep 09, 2022	37.71	37.71	37.57	37.61	3,179	+0.26(+0.70%)
Sep 08, 2022	37.33	37.35	37.25	37.35	1,221	-0.05(-0.14%)
Sep 07, 2022	37.00	37.40	37.00	37.40	719	+1.15(+3.18%)
Sep 06, 2022	36.66	36.66	36.25	36.25	1,310	-0.11(-0.31%)
Sep 02, 2022	36.36	36.36	36.36	36.36	304	-0.36(-0.98%)
Sep 01, 2022	36.23	36.77	36.23	36.72	3,917	+0.39(+1.08%)
Aug 31, 2022	36.70	36.70	36.32	36.33	1,034	-0.18(-0.50%)
Aug 30, 2022	36.81	36.81	36.47	36.51	5,569	-0.59(-1.59%)
Aug 29, 2022	37.17	37.17	37.10	37.10	6,035	+0.14(+0.37%)
Aug 26, 2022	37.29	37.29	36.96	36.96	825	-0.53(-1.40%)
Aug 25, 2022	37.41	37.49	37.27	37.49	3,950	+0.21(+0.56%)
Aug 24, 2022	37.12	37.28	37.12	37.28	7,777	+0.07(+0.20%)
Aug 23, 2022	37.13	37.20	37.10	37.20	1,165	-0.20(-0.54%)
Aug 22, 2022	37.71	37.78	37.36	37.41	8,557	-0.61(-1.61%)
Aug 19, 2022	38.23	38.23	37.93	38.02	2,618	+0.06(+0.16%)
Aug 18, 2022	38.06	38.06	37.95	37.96	821	+0.11(+0.29%)
Aug 17, 2022	37.69	37.85	37.69	37.85	2,104	-0.02(-0.04%)
Aug 16, 2022	37.76	37.87	37.76	37.86	1,498	+0.08(+0.22%)
Aug 15, 2022	37.55	37.78	37.49	37.78	983	+0.35(+0.94%)
Aug 12, 2022	37.38	37.43	37.37	37.43	1,178	+0.60(+1.62%)
Aug 11, 2022	37.10	37.12	36.83	36.83	12,766	+0.03(+0.09%)
Aug 10, 2022	36.77	36.80	36.69	36.80	1,061	+0.13(+0.35%)
Aug 09, 2022	36.64	36.67	36.64	36.67	7,471	+0.39(+1.08%)
Aug 08, 2022	36.51	36.51	36.22	36.28	799	+0.14(+0.37%)
Aug 05, 2022	36.07	36.15	36.07	36.14	607	-0.27(-0.75%)
Aug 04, 2022	36.72	36.77	36.37	36.41	4,965	-0.06(-0.18%)
Aug 03, 2022	36.06	36.48	35.93	36.48	14,081	+0.21(+0.58%)
Aug 02, 2022	36.49	36.50	36.24	36.27	979	-0.15(-0.40%)
Aug 01, 2022	36.78	36.78	36.00	36.41	3,567	-0.00(-0.01%)
Jul 29, 2022	36.33	36.49	36.33	36.42	2,194	+0.35(+0.98%)
Jul 28, 2022	35.25	36.07	35.25	36.07	914	+1.07(+3.05%)
Jul 27, 2022	34.74	35.00	34.74	35.00	1,119	+0.07(+0.20%)
Jul 26, 2022	34.70	34.93	34.70	34.93	2,621	+0.30(+0.87%)
Jul 25, 2022	34.48	34.63	34.48	34.63	703	+0.53(+1.57%)
Jul 22, 2022	34.05	34.09	34.00	34.09	455	+0.38(+1.12%)
Jul 21, 2022	33.67	33.71	33.67	33.71	457	+0.03(+0.09%)
Jul 20, 2022	34.17	34.17	33.68	33.68	7,380	-0.49(-1.44%)
Jul 19, 2022	34.47	34.47	34.15	34.18	2,268	+0.21(+0.61%)
Jul 18, 2022	34.23	34.23	33.97	33.97	3,150	-0.41(-1.20%)
Jul 15, 2022	34.00	34.38	34.00	34.38	4,929	+0.14(+0.42%)
Jul 14, 2022	34.22	34.24	33.70	34.24	3,617	+0.01(+0.04%)
Jul 13, 2022	34.20	34.44	34.18	34.22	776	-0.14(-0.42%)
Jul 12, 2022	34.70	34.70	34.26	34.37	4,515	-0.11(-0.32%)
Jul 11, 2022	34.23	34.48	34.23	34.48	2,181	+0.13(+0.39%)
Jul 08, 2022	34.33	34.45	34.33	34.35	514	-0.10(-0.30%)
Jul 07, 2022	34.63	34.63	34.45	34.45	493	-0.05(-0.15%)
Jul 06, 2022	34.81	34.81	34.50	34.50	107	+0.31(+0.89%)
Jul 05, 2022	34.64	34.64	33.88	34.20	33,642	-1.33(-3.75%)
Jul 01, 2022	35.53	35.53	35.53	35.53	211	+0.88(+2.55%)
Jun 30, 2022	34.21	34.90	34.21	34.64	632	+0.24(+0.69%)
Jun 29, 2022	34.23	34.41	34.23	34.41	310	+0.06(+0.19%)
Jun 28, 2022	34.56	34.56	34.34	34.34	266	-0.04(-0.12%)
Jun 27, 2022	34.43	34.45	34.38	34.38	1,888	+0.34(+1.00%)
Jun 24, 2022	33.79	34.12	33.79	34.04	393	+0.69(+2.06%)
Jun 23, 2022	32.99	33.36	32.99	33.36	1,188	+0.63(+1.93%)
Jun 22, 2022	32.75	32.75	32.72	32.72	265	+0.30(+0.91%)
Jun 21, 2022	32.00	32.46	32.00	32.43	37,753	+0.53(+1.66%)
Jun 17, 2022	31.63	31.92	31.63	31.90	880	-0.25(-0.77%)
Jun 16, 2022	32.26	32.27	32.14	32.14	3,214	-0.68(-2.08%)
Jun 15, 2022	33.13	33.13	32.73	32.83	2,041	+0.10(+0.29%)
Jun 14, 2022	33.70	33.70	32.73	32.73	1,037	-0.89(-2.65%)
Jun 13, 2022	34.59	34.59	33.62	33.62	1,440	-1.74(-4.91%)
Jun 10, 2022	35.23	35.52	35.19	35.36	6,904	-0.19(-0.54%)
Jun 09, 2022	36.29	36.43	35.54	35.55	3,264	-0.86(-2.35%)
Jun 08, 2022	37.01	37.01	36.41	36.41	450	-0.72(-1.94%)
Jun 07, 2022	37.09	37.13	37.09	37.13	226	+0.27(+0.72%)
Jun 06, 2022	36.94	36.96	36.86	36.86	4,388	+0.13(+0.36%)
Jun 03, 2022	36.63	36.74	36.63	36.73	281	-0.22(-0.60%)
Jun 02, 2022	36.68	36.95	36.53	36.95	1,365	+0.10(+0.28%)
Jun 01, 2022	37.45	37.45	36.68	36.85	1,034	-0.05(-0.14%)
May 31, 2022	36.87	37.20	36.87	36.90	1,195	-0.41(-1.11%)
May 27, 2022	37.26	37.32	37.21	37.32	1,794	+0.44(+1.18%)
May 26, 2022	37.05	37.11	36.88	36.88	3,135	+0.03(+0.07%)
May 25, 2022	36.90	36.90	36.78	36.86	2,705	+0.02(+0.04%)
May 24, 2022	36.34	36.84	36.02	36.84	3,856	+0.67(+1.84%)
May 23, 2022	36.15	36.17	36.15	36.17	483	+0.39(+1.08%)
May 20, 2022	35.48	35.79	35.45	35.79	2,024	+0.01(+0.04%)
May 19, 2022	35.24	35.77	35.24	35.77	909	+0.07(+0.19%)
May 18, 2022	35.99	36.03	35.66	35.71	4,010	-0.32(-0.88%)
May 17, 2022	36.02	36.02	36.02	36.02	198	+0.33(+0.94%)
May 16, 2022	35.69	35.75	35.59	35.69	780	+0.09(+0.25%)
May 13, 2022	35.45	35.60	35.45	35.60	819	+0.16(+0.44%)
May 12, 2022	35.31	35.55	35.05	35.44	8,982	-0.12(-0.34%)
May 11, 2022	35.92	35.92	35.56	35.56	1,953	+0.28(+0.78%)
May 10, 2022	35.81	35.81	34.97	35.29	1,660	-0.52(-1.44%)
May 09, 2022	36.15	36.15	35.45	35.80	3,738	-0.01(-0.02%)
May 06, 2022	35.49	35.95	35.49	35.81	2,177	+0.27(+0.77%)
May 05, 2022	35.50	35.72	35.41	35.54	1,662	-0.36(-1.01%)
May 04, 2022	35.55	35.90	35.55	35.90	603	+0.79(+2.24%)
May 03, 2022	35.59	35.70	35.12	35.12	2,710	+0.13(+0.36%)

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.