Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	39.86	39.86	39.20	39.64	524,900	-0.26(-0.65%)
Oct 28, 2022	39.15	39.95	39.11	39.90	516,266	+0.61(+1.55%)
Oct 27, 2022	39.41	39.75	39.12	39.29	484,473	+0.13(+0.33%)
Oct 26, 2022	38.91	39.47	38.85	39.16	485,408	+0.19(+0.49%)
Oct 25, 2022	38.51	39.00	38.45	38.97	628,628	+0.45(+1.17%)
Oct 24, 2022	38.01	38.56	37.89	38.52	485,913	+0.64(+1.69%)
Oct 21, 2022	37.44	38.05	37.19	37.88	620,936	+0.33(+0.88%)
Oct 20, 2022	38.27	38.27	37.47	37.55	537,471	-0.58(-1.52%)
Oct 19, 2022	38.60	38.75	38.05	38.13	640,076	-0.69(-1.78%)
Oct 18, 2022	38.67	38.97	38.43	38.82	644,038	+0.33(+0.86%)
Oct 17, 2022	38.11	38.92	37.88	38.49	808,059	+0.80(+2.12%)
Oct 14, 2022	38.27	38.57	37.64	37.69	664,355	-0.45(-1.18%)
Oct 13, 2022	36.90	38.47	36.59	38.14	686,258	+0.87(+2.33%)
Oct 12, 2022	38.11	38.25	37.11	37.27	676,149	-0.96(-2.51%)
Oct 11, 2022	38.51	38.60	37.68	38.23	910,149	-0.39(-1.01%)
Oct 07, 2022				38.62	0	-1.33(-3.33%)
Oct 06, 2022	41.17	41.32	39.72	39.95	924,524	-1.36(-3.29%)
Oct 05, 2022	42.18	42.18	41.19	41.31	694,589	-1.08(-2.55%)
Oct 04, 2022	42.26	43.18	42.26	42.39	797,210	+0.52(+1.24%)
Oct 03, 2022	40.75	42.23	40.73	41.87	883,898	+1.42(+3.51%)
Sep 30, 2022	40.72	41.09	40.40	40.45	856,176	-0.03(-0.07%)
Sep 29, 2022	40.98	41.10	39.88	40.48	808,803	-0.47(-1.15%)
Sep 28, 2022	41.15	41.23	40.69	40.95	585,139	-0.46(-1.11%)
Sep 27, 2022	41.74	41.82	41.16	41.41	882,029	+0.19(+0.46%)
Sep 26, 2022	42.05	42.06	40.83	41.22	738,129	-0.96(-2.28%)
Sep 23, 2022	42.57	42.57	41.54	42.18	1,234,262	-0.52(-1.22%)
Sep 22, 2022	43.67	43.81	42.55	42.70	1,083,771	-1.13(-2.58%)
Sep 21, 2022	44.93	44.93	43.55	43.83	857,923	-1.03(-2.30%)
Sep 20, 2022	45.27	45.27	44.43	44.86	1,157,991	-0.33(-0.73%)
Sep 19, 2022	44.66	45.31	44.64	45.19	682,177	+0.44(+0.98%)
Sep 16, 2022	44.88	44.88	44.49	44.75	1,565,388	-0.28(-0.62%)
Sep 15, 2022	44.77	45.16	44.53	45.03	1,095,572	+0.14(+0.31%)
Sep 14, 2022	45.00	45.08	44.64	44.89	840,443	-0.16(-0.36%)
Sep 13, 2022	44.90	45.17	44.77	45.05	561,158	-0.15(-0.33%)
Sep 12, 2022	44.90	45.29	44.78	45.20	412,390	+0.51(+1.14%)
Sep 09, 2022	45.00	45.24	44.65	44.69	551,262	-0.18(-0.40%)
Sep 08, 2022	44.92	45.27	44.75	44.87	682,986	-0.06(-0.13%)
Sep 07, 2022	44.36	45.25	44.33	44.93	732,280	+0.66(+1.49%)
Sep 06, 2022	44.44	44.44	43.70	44.27	852,445	-0.31(-0.70%)
Sep 02, 2022				44.58	0	-0.26(-0.58%)
Sep 01, 2022	45.07	45.56	44.44	44.84	1,076,787	-0.12(-0.27%)
Aug 31, 2022	45.00	45.50	44.89	44.96	1,310,322	-0.09(-0.20%)
Aug 30, 2022	45.39	45.62	44.93	45.05	976,926	-0.40(-0.88%)
Aug 29, 2022	45.39	45.74	45.15	45.45	553,446	-0.23(-0.50%)
Aug 26, 2022	45.49	45.74	45.19	45.68	745,279	+0.25(+0.55%)
Aug 25, 2022	45.40	45.61	45.16	45.43	630,875	+0.03(+0.07%)
Aug 24, 2022	45.25	45.74	45.17	45.40	497,405	+0.28(+0.62%)
Aug 23, 2022	44.73	45.23	44.70	45.12	620,543	+0.22(+0.49%)
Aug 22, 2022	45.00	45.00	44.34	44.90	746,221	-0.28(-0.62%)
Aug 19, 2022	45.11	45.23	44.73	45.18	562,510	-0.05(-0.11%)
Aug 18, 2022	45.74	45.81	45.08	45.23	579,220	-0.48(-1.05%)
Aug 17, 2022	45.67	46.23	45.58	45.71	871,135	-0.05(-0.11%)
Aug 16, 2022	45.78	46.12	45.44	45.76	1,083,812	+0.01(+0.02%)
Aug 15, 2022	45.75	45.98	45.14	45.75	1,256,662	+0.01(+0.02%)
Aug 12, 2022	45.39	47.13	45.39	45.74	1,367,946	+1.65(+3.74%)
Aug 11, 2022	44.12	44.58	43.90	44.09	701,418	+0.03(+0.07%)
Aug 10, 2022	43.68	44.28	43.62	44.06	861,755	+0.87(+2.01%)
Aug 09, 2022	43.00	43.63	42.91	43.19	787,604	+0.25(+0.58%)
Aug 08, 2022	42.62	43.08	42.56	42.94	458,365	+0.25(+0.59%)
Aug 05, 2022	42.42	42.95	42.40	42.69	654,715	+0.26(+0.61%)
Aug 04, 2022	41.91	42.55	41.72	42.43	680,665	+0.62(+1.48%)
Aug 03, 2022	42.57	42.62	41.64	41.81	464,937	-0.76(-1.79%)

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.