Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	41.56	41.79	41.13	41.47	587,580	-0.60(-1.42%)
Oct 28, 2022	41.64	42.37	41.28	42.07	684,251	+0.58(+1.39%)
Oct 27, 2022	41.54	41.79	40.96	41.49	604,162	+0.57(+1.39%)
Oct 26, 2022	41.87	42.13	40.62	40.92	924,061	-0.98(-2.34%)
Oct 25, 2022	40.69	42.28	39.09	41.90	1,082,861	+0.48(+1.17%)
Oct 24, 2022	41.60	42.04	41.15	41.42	339,628	+0.13(+0.32%)
Oct 21, 2022	40.96	41.42	40.53	41.29	622,224	+0.43(+1.05%)
Oct 20, 2022	41.16	41.66	40.72	40.86	303,278	-0.21(-0.50%)
Oct 19, 2022	40.91	41.32	40.51	41.06	533,643	-0.82(-1.96%)
Oct 18, 2022	41.05	42.42	40.72	41.88	1,164,378	+2.14(+5.40%)
Oct 17, 2022	40.14	40.50	39.58	39.74	562,713	+0.17(+0.42%)
Oct 14, 2022	41.35	41.39	39.55	39.57	962,715	-1.29(-3.15%)
Oct 13, 2022	39.60	40.86	39.16	40.86	1,152,836	+1.09(+2.74%)
Oct 12, 2022	40.22	40.36	39.62	39.77	399,108	-0.51(-1.27%)
Oct 11, 2022	39.84	40.68	39.72	40.28	660,807	+0.36(+0.91%)
Oct 10, 2022	40.01	40.23	39.64	39.92	458,476	+0.29(+0.73%)
Oct 07, 2022	39.82	39.85	39.51	39.63	738,085	-0.23(-0.58%)
Oct 06, 2022	39.84	40.02	39.61	39.86	621,557	-0.03(-0.07%)
Oct 05, 2022	39.62	39.90	39.43	39.89	1,089,164	-0.07(-0.19%)
Oct 04, 2022	39.62	40.05	39.62	39.96	480,240	+0.65(+1.66%)
Oct 03, 2022	38.67	39.44	38.36	39.31	764,669	+1.05(+2.75%)
Sep 30, 2022	37.63	38.59	37.63	38.26	1,269,918	+0.80(+2.14%)
Sep 29, 2022	37.64	37.79	37.15	37.46	987,722	-0.51(-1.35%)
Sep 28, 2022	37.05	38.04	36.78	37.97	753,887	+1.08(+2.93%)
Sep 27, 2022	37.06	37.28	36.45	36.89	1,134,175	+0.07(+0.18%)
Sep 26, 2022	37.31	37.59	36.54	36.82	955,678	-0.85(-2.25%)
Sep 23, 2022	38.15	38.19	37.26	37.67	968,986	-0.95(-2.46%)
Sep 22, 2022	38.77	38.96	38.47	38.62	536,562	-0.34(-0.86%)
Sep 21, 2022	39.32	39.97	38.94	38.96	706,495	-0.19(-0.48%)
Sep 20, 2022	40.77	40.77	38.87	39.14	924,993	-2.25(-5.43%)
Sep 19, 2022	40.01	41.45	39.95	41.39	997,023	+1.21(+3.02%)
Sep 16, 2022	41.07	41.07	39.96	40.18	1,679,757	-0.69(-1.69%)
Sep 15, 2022	41.71	42.02	40.68	40.87	1,057,644	-0.61(-1.47%)
Sep 14, 2022	42.10	42.10	40.87	41.48	3,790,483	-0.78(-1.86%)
Sep 13, 2022	43.58	43.80	41.94	42.26	1,766,431	-2.23(-5.02%)
Sep 12, 2022	44.12	45.11	44.12	44.50	799,221	+0.60(+1.37%)
Sep 09, 2022	43.35	43.97	42.97	43.90	694,525	+0.99(+2.30%)
Sep 08, 2022	42.77	43.03	42.22	42.91	696,234	-0.25(-0.58%)
Sep 07, 2022	42.61	43.19	42.52	43.16	351,046	+0.64(+1.50%)
Sep 06, 2022	42.29	43.10	42.29	42.52	407,817	+0.31(+0.74%)
Sep 02, 2022	43.44	43.98	42.03	42.21	512,775	-1.15(-2.66%)
Sep 01, 2022	42.75	43.75	42.55	43.36	902,425	+0.53(+1.23%)
Aug 31, 2022	42.59	42.97	42.19	42.84	695,471	+0.51(+1.20%)
Aug 30, 2022	42.61	42.83	42.17	42.33	484,019	-0.38(-0.89%)
Aug 29, 2022	43.04	43.18	42.67	42.71	287,756	-0.43(-1.01%)
Aug 26, 2022	44.55	44.55	43.12	43.14	303,356	-1.25(-2.81%)
Aug 25, 2022	43.87	44.51	43.80	44.39	264,310	+0.74(+1.69%)
Aug 24, 2022	43.52	44.04	43.46	43.65	416,715	+0.16(+0.36%)
Aug 23, 2022	43.55	43.96	43.40	43.49	274,614	-0.06(-0.13%)
Aug 22, 2022	44.29	44.29	43.47	43.55	341,809	-1.27(-2.84%)
Aug 19, 2022	45.17	45.17	44.69	44.82	330,882	-0.60(-1.32%)
Aug 18, 2022	45.08	45.92	45.08	45.42	470,894	+0.53(+1.17%)
Aug 17, 2022	45.15	45.33	44.65	44.89	298,755	-0.75(-1.64%)
Aug 16, 2022	45.24	46.18	44.97	45.64	471,028	+0.33(+0.73%)
Aug 15, 2022	45.18	45.47	44.67	45.31	374,577	-0.02(-0.04%)
Aug 12, 2022	44.99	45.33	44.74	45.33	325,113	+0.66(+1.49%)
Aug 11, 2022	44.29	45.12	44.14	44.66	362,070	+0.35(+0.79%)
Aug 10, 2022	43.94	44.71	43.94	44.31	277,012	+0.81(+1.87%)
Aug 09, 2022	43.68	43.83	43.33	43.50	413,281	-0.31(-0.72%)
Aug 08, 2022	43.36	44.26	43.36	43.81	338,854	+0.45(+1.04%)
Aug 05, 2022	43.14	43.47	42.68	43.36	343,538	-0.08(-0.19%)
Aug 04, 2022	44.48	44.48	43.39	43.45	439,838	-1.13(-2.53%)
Aug 03, 2022	44.54	44.96	44.35	44.57	343,713	+0.09(+0.21%)
Aug 02, 2022	45.67	45.84	44.47	44.48	336,005	-1.38(-3.00%)

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.