Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2022				35.43	0	+0.44(+1.25%)
Oct 21, 2022	34.40	35.02	34.40	34.99	54,650	+0.52(+1.51%)
Oct 20, 2022	34.97	34.97	34.41	34.47	22,375	-0.47(-1.35%)
Oct 19, 2022	34.97	35.25	34.83	34.95	25,247	-0.06(-0.16%)
Oct 18, 2022	34.91	35.30	34.85	35.00	63,623	+0.34(+0.98%)
Oct 17, 2022	34.57	34.86	34.46	34.66	8,294	+0.34(+0.98%)
Oct 14, 2022	35.25	35.25	34.32	34.32	2,396	-0.75(-2.14%)
Oct 13, 2022	34.18	35.13	34.18	35.08	45,718	+0.63(+1.84%)
Oct 12, 2022	34.61	34.75	34.44	34.44	5,313	+0.14(+0.40%)
Oct 11, 2022	34.32	34.59	34.29	34.30	3,769	+0.26(+0.76%)
Oct 10, 2022	33.86	34.04	33.82	34.04	2,229	+0.32(+0.95%)
Oct 07, 2022	34.02	34.02	33.70	33.72	2,197	-0.49(-1.44%)
Oct 06, 2022	34.69	34.69	34.22	34.22	1,917	-0.47(-1.36%)
Oct 05, 2022	34.88	34.88	34.35	34.69	60,305	-0.19(-0.55%)
Oct 04, 2022	34.87	34.88	34.48	34.88	4,841	+0.57(+1.66%)
Oct 03, 2022	34.03	34.35	33.90	34.31	3,688	+0.63(+1.88%)
Sep 30, 2022	34.41	34.41	33.68	33.68	23,642	-0.63(-1.83%)
Sep 29, 2022	34.34	34.48	34.18	34.31	4,771	-0.59(-1.68%)
Sep 28, 2022	34.54	34.90	34.54	34.90	1,990	+0.48(+1.40%)
Sep 27, 2022	35.35	35.35	34.36	34.41	4,491	-0.48(-1.37%)
Sep 26, 2022	34.89	35.22	34.78	34.89	9,985	-0.05(-0.15%)
Sep 23, 2022	35.34	35.34	34.71	34.94	9,555	-0.77(-2.16%)
Sep 22, 2022	36.07	36.07	35.68	35.71	2,857	-0.09(-0.24%)
Sep 21, 2022	36.16	36.43	35.80	35.80	59,459	-0.07(-0.19%)
Sep 20, 2022	36.48	36.48	35.64	35.87	23,788	-0.37(-1.02%)
Sep 19, 2022	35.85	36.25	35.85	36.24	21,458	+0.30(+0.83%)
Sep 16, 2022	35.78	35.94	35.71	35.94	8,921	+0.03(+0.07%)
Sep 15, 2022	36.09	36.09	35.80	35.91	3,950	-0.22(-0.62%)
Sep 14, 2022	36.27	36.33	36.04	36.14	9,744	-0.11(-0.29%)
Sep 13, 2022	37.12	37.12	36.18	36.25	31,397	-1.04(-2.80%)
Sep 12, 2022	37.41	37.41	37.29	37.29	6,641	-0.01(-0.02%)
Sep 09, 2022	37.00	37.43	36.87	37.30	13,214	+0.41(+1.12%)
Sep 08, 2022	36.89	36.98	36.53	36.88	6,532	-0.22(-0.59%)
Sep 07, 2022	36.35	37.16	36.35	37.10	13,326	+0.72(+1.98%)
Sep 06, 2022	37.09	37.09	36.38	36.38	5,407	-0.37(-1.00%)
Sep 02, 2022	37.40	37.58	36.71	36.75	5,562	-0.39(-1.05%)
Sep 01, 2022	36.95	37.18	36.64	37.14	7,380	+0.12(+0.32%)
Aug 31, 2022	37.37	37.38	36.95	37.02	14,027	-0.13(-0.35%)
Aug 30, 2022	37.54	37.54	37.08	37.15	3,875	-0.45(-1.21%)
Aug 29, 2022	37.75	37.75	37.37	37.60	16,731	-0.00(-0.00%)
Aug 26, 2022	38.47	38.47	37.61	37.61	3,494	-0.83(-2.16%)
Aug 25, 2022	38.41	38.44	38.20	38.44	9,588	+0.15(+0.38%)
Aug 24, 2022	38.20	38.30	38.17	38.29	2,584	+0.08(+0.21%)
Aug 23, 2022	38.18	38.21	38.11	38.21	2,217	-0.06(-0.16%)
Aug 22, 2022	38.33	38.44	38.22	38.27	4,525	-0.33(-0.86%)
Aug 19, 2022	38.63	38.68	38.50	38.60	11,070	-0.04(-0.10%)
Aug 18, 2022	38.47	38.70	38.41	38.64	4,122	+0.15(+0.40%)
Aug 17, 2022	38.53	38.58	38.41	38.48	4,806	-0.12(-0.32%)
Aug 16, 2022	38.35	38.69	38.35	38.61	9,628	+0.43(+1.12%)
Aug 15, 2022	37.95	38.49	37.89	38.18	76,729	+0.32(+0.85%)
Aug 12, 2022	37.67	37.87	37.67	37.86	7,522	+0.21(+0.57%)
Aug 11, 2022	37.98	38.08	37.65	37.65	18,950	-0.04(-0.10%)
Aug 10, 2022	37.73	37.83	37.55	37.69	10,980	+0.23(+0.61%)
Aug 09, 2022	37.50	37.55	37.40	37.46	6,638	-0.04(-0.11%)
Aug 08, 2022	37.73	37.78	37.50	37.50	10,389	-0.02(-0.05%)
Aug 05, 2022	37.30	37.53	37.20	37.52	4,656	+0.13(+0.34%)
Aug 04, 2022	37.62	37.62	37.37	37.39	4,228	-0.31(-0.83%)
Aug 03, 2022	37.54	37.78	37.28	37.70	6,005	+0.30(+0.79%)
Aug 02, 2022	37.73	37.75	37.36	37.41	39,752	-0.28(-0.75%)
Aug 01, 2022	37.21	37.78	37.21	37.69	4,127	+0.37(+0.98%)
Jul 29, 2022	37.29	37.38	37.00	37.32	6,259	-0.14(-0.36%)
Jul 28, 2022	36.98	37.46	36.90	37.46	5,231	+0.53(+1.43%)
Jul 27, 2022	36.36	37.07	36.34	36.93	7,266	+0.13(+0.35%)
Jul 26, 2022	36.57	36.80	36.47	36.80	2,003	+0.13(+0.34%)
Jul 25, 2022	36.63	36.77	36.47	36.68	8,498	+0.28(+0.77%)
Jul 22, 2022	36.32	36.57	36.30	36.40	5,242	+0.20(+0.56%)
Jul 21, 2022	36.34	36.34	36.01	36.19	2,768	-0.08(-0.21%)
Jul 20, 2022	36.48	36.48	36.19	36.27	5,853	-0.17(-0.46%)
Jul 19, 2022	36.37	36.54	36.37	36.44	7,165	+0.36(+0.99%)
Jul 18, 2022	36.68	36.68	36.03	36.08	14,576	-0.29(-0.79%)
Jul 15, 2022	36.68	36.68	36.26	36.37	9,504	+0.05(+0.13%)
Jul 14, 2022	36.25	36.32	35.86	36.32	6,410	-0.12(-0.32%)
Jul 13, 2022	36.23	36.63	36.22	36.43	2,695	+0.10(+0.26%)
Jul 12, 2022	36.62	36.78	36.33	36.34	13,291	-0.03(-0.10%)
Jul 11, 2022	36.47	36.47	36.34	36.37	7,219	-0.04(-0.10%)
Jul 08, 2022	36.60	36.62	36.32	36.41	2,907	-0.18(-0.48%)
Jul 07, 2022	36.45	36.59	36.39	36.59	5,685	+0.24(+0.66%)
Jul 06, 2022	36.52	36.57	36.23	36.35	13,434	+0.04(+0.10%)
Jul 05, 2022	36.43	36.43	35.91	36.31	7,847	-0.32(-0.87%)
Jul 01, 2022	36.37	36.67	36.15	36.63	3,056	+0.55(+1.52%)
Jun 30, 2022	36.22	36.34	35.99	36.08	6,291	-0.33(-0.90%)
Jun 29, 2022	36.28	36.44	36.28	36.41	6,447	+0.27(+0.76%)
Jun 28, 2022	36.67	36.80	36.07	36.14	6,090	-0.36(-0.99%)
Jun 27, 2022	36.51	36.58	36.29	36.50	21,587	+0.09(+0.26%)
Jun 24, 2022	35.87	36.46	35.76	36.40	47,123	+0.82(+2.30%)
Jun 23, 2022	35.50	35.66	35.38	35.58	6,363	+0.33(+0.95%)
Jun 22, 2022	35.18	35.31	35.18	35.25	6,430	-0.07(-0.19%)
Jun 21, 2022	34.77	35.43	34.66	35.32	137,691	+0.89(+2.59%)
Jun 17, 2022	34.61	34.71	34.27	34.43	5,448	-0.13(-0.38%)
Jun 16, 2022	34.51	34.77	34.25	34.56	14,887	-0.48(-1.38%)
Jun 15, 2022	35.48	35.48	34.78	35.04	15,509	+0.04(+0.13%)
Jun 14, 2022	35.47	35.47	34.78	34.99	7,338	-0.31(-0.87%)
Jun 13, 2022	35.58	35.79	35.30	35.30	27,645	-0.87(-2.41%)
Jun 10, 2022	35.93	36.36	35.93	36.17	6,305	-0.15(-0.42%)
Jun 09, 2022	36.93	37.02	36.33	36.33	72,920	-0.52(-1.40%)
Jun 08, 2022	37.04	37.13	36.84	36.84	5,339	-0.37(-1.01%)
Jun 07, 2022	36.70	37.29	36.70	37.22	9,013	+0.16(+0.44%)
Jun 06, 2022	37.32	37.32	37.01	37.05	6,377	+0.06(+0.17%)
Jun 03, 2022	37.13	37.13	36.92	36.99	11,518	-0.29(-0.78%)
Jun 02, 2022	37.11	37.28	36.57	37.28	20,810	+0.32(+0.87%)
Jun 01, 2022	37.21	37.21	36.72	36.96	4,341	-0.47(-1.26%)
May 31, 2022	37.55	37.65	37.13	37.43	6,296	-0.21(-0.57%)
May 27, 2022	37.37	37.66	37.37	37.65	8,297	+0.33(+0.88%)
May 26, 2022	37.46	37.46	37.32	37.32	3,743	+0.38(+1.02%)
May 25, 2022	36.67	37.00	36.67	36.94	9,024	+0.16(+0.43%)
May 24, 2022	36.29	36.81	36.21	36.78	39,927	+0.53(+1.47%)
May 23, 2022	35.86	36.42	35.86	36.25	21,681	+0.61(+1.71%)
May 20, 2022	35.46	35.65	35.09	35.64	11,342	+0.10(+0.29%)
May 19, 2022	35.80	35.82	35.22	35.54	36,504	-0.44(-1.22%)
May 18, 2022	37.77	37.77	35.91	35.98	13,834	-2.45(-6.38%)
May 17, 2022	38.82	38.82	38.01	38.43	16,832	+0.01(+0.04%)
May 16, 2022	38.54	38.62	38.25	38.42	17,677	+0.18(+0.47%)
May 13, 2022	38.17	38.35	37.96	38.24	9,113	+0.47(+1.24%)
May 12, 2022	38.08	38.08	37.38	37.77	25,965	-0.06(-0.16%)
May 11, 2022	37.92	38.41	37.82	37.83	7,602	-0.19(-0.50%)
May 10, 2022	38.36	38.57	37.83	38.02	25,961	-0.43(-1.13%)
May 09, 2022	37.87	38.48	37.87	38.45	13,964	+0.40(+1.06%)
May 06, 2022	37.92	38.11	37.77	38.05	5,805	+0.10(+0.25%)
May 05, 2022	38.63	38.63	37.81	37.95	5,927	-0.77(-2.00%)
May 04, 2022	37.95	38.74	37.95	38.73	5,982	+0.82(+2.17%)
May 03, 2022	37.78	38.07	37.63	37.90	27,436	+0.16(+0.42%)

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.