Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.13	31.09	30.07	30.34	611,119	+0.02(+0.06%)
Sep 29, 2022	30.71	30.94	30.00	30.32	507,996	-0.80(-2.57%)
Sep 28, 2022	30.44	31.30	30.31	31.12	967,321	+0.85(+2.82%)
Sep 27, 2022	30.72	31.13	29.74	30.27	539,251	-0.06(-0.21%)
Sep 26, 2022	31.13	31.39	30.21	30.33	722,958	-1.04(-3.32%)
Sep 23, 2022	31.39	31.65	29.72	31.37	1,825,798	-1.87(-5.62%)
Sep 22, 2022	34.07	34.34	32.93	33.24	373,142	-0.85(-2.50%)
Sep 21, 2022	35.14	35.39	34.07	34.09	449,386	-0.70(-2.01%)
Sep 20, 2022	35.10	35.12	34.44	34.79	432,671	-0.70(-1.97%)
Sep 19, 2022	34.78	36.08	34.78	35.49	784,962	+0.37(+1.05%)
Sep 16, 2022	34.86	35.15	34.07	35.12	1,087,374	-0.17(-0.48%)
Sep 15, 2022	34.76	35.58	34.76	35.29	842,489	+0.54(+1.55%)
Sep 14, 2022	35.90	35.90	34.03	34.76	847,033	-1.18(-3.30%)
Sep 13, 2022	37.76	37.89	35.91	35.94	614,775	-2.90(-7.46%)
Sep 12, 2022	39.40	39.64	38.61	38.84	517,204	-0.13(-0.35%)
Sep 09, 2022	37.91	39.15	37.84	38.97	405,786	+1.33(+3.53%)
Sep 08, 2022	36.83	37.72	36.57	37.65	473,337	+0.41(+1.11%)
Sep 07, 2022	36.50	37.26	36.32	37.23	334,182	+0.74(+2.02%)
Sep 06, 2022	36.60	36.90	36.00	36.50	325,731	-0.01(-0.02%)
Sep 02, 2022	37.83	37.91	36.37	36.51	326,071	-0.88(-2.35%)
Sep 01, 2022	37.15	37.46	36.80	37.39	457,858	+0.00(+0.00%)
Aug 31, 2022	37.80	37.83	37.26	37.39	452,628	-0.23(-0.62%)
Aug 30, 2022	38.59	38.75	37.55	37.62	390,253	-0.84(-2.19%)
Aug 29, 2022	38.70	39.08	38.16	38.46	410,445	-0.63(-1.61%)
Aug 26, 2022	40.47	40.47	39.08	39.09	302,751	-1.20(-2.98%)
Aug 25, 2022	39.55	40.30	39.55	40.29	168,535	+0.74(+1.88%)
Aug 24, 2022	39.75	40.02	39.36	39.55	269,152	-0.38(-0.94%)
Aug 23, 2022	39.36	40.16	39.36	39.93	344,756	+0.43(+1.09%)
Aug 22, 2022	40.71	40.71	39.39	39.49	336,297	-1.94(-4.68%)
Aug 19, 2022	42.23	42.23	41.04	41.43	364,327	-1.11(-2.62%)
Aug 18, 2022	42.74	42.89	42.34	42.55	638,074	+0.00(+0.00%)
Aug 17, 2022	42.18	42.87	42.00	42.55	548,475	-0.20(-0.46%)
Aug 16, 2022	42.53	42.96	42.26	42.74	350,474	+0.07(+0.17%)
Aug 15, 2022	42.29	42.77	41.91	42.67	339,028	-0.21(-0.48%)
Aug 12, 2022	42.38	42.97	41.87	42.88	409,310	+1.01(+2.40%)
Aug 11, 2022	41.48	42.25	41.40	41.87	373,003	+0.79(+1.92%)
Aug 10, 2022	40.97	41.33	40.82	41.08	296,197	+0.94(+2.35%)
Aug 09, 2022	40.49	40.66	39.73	40.14	336,370	-0.48(-1.17%)
Aug 08, 2022	40.26	41.06	40.26	40.62	464,565	+0.45(+1.12%)
Aug 05, 2022	39.66	40.31	39.57	40.17	330,831	+0.15(+0.38%)
Aug 04, 2022	40.40	40.63	39.95	40.01	431,663	-0.21(-0.53%)
Aug 03, 2022	40.23	40.52	39.79	40.23	409,795	+0.36(+0.91%)
Aug 02, 2022	40.29	40.51	39.70	39.86	408,319	-0.89(-2.17%)
Aug 01, 2022	40.73	41.08	40.14	40.75	456,921	-0.50(-1.20%)
Jul 29, 2022	39.99	41.77	39.86	41.25	867,113	+1.38(+3.47%)
Jul 28, 2022	39.46	39.88	37.98	39.86	1,435,303	+0.97(+2.48%)
Jul 27, 2022	38.12	39.04	37.59	38.90	1,041,025	+1.10(+2.90%)
Jul 26, 2022	37.93	38.49	37.54	37.80	672,198	-0.31(-0.81%)
Jul 25, 2022	37.98	38.51	37.42	38.11	879,166	+0.34(+0.89%)
Jul 22, 2022	38.11	38.16	37.30	37.77	470,487	-0.03(-0.07%)
Jul 21, 2022	37.38	37.82	36.97	37.80	421,616	+0.31(+0.83%)
Jul 20, 2022	36.93	37.72	36.24	37.49	526,576	+0.64(+1.73%)
Jul 19, 2022	36.28	36.94	36.00	36.85	556,287	+1.14(+3.20%)
Jul 18, 2022	35.62	36.84	35.37	35.71	880,398	-0.44(-1.22%)
Jul 15, 2022	35.30	36.49	34.96	36.15	688,718	+1.68(+4.88%)
Jul 14, 2022	34.06	34.67	33.58	34.47	743,832	-0.27(-0.76%)
Jul 13, 2022	34.61	34.89	34.06	34.74	605,145	-0.63(-1.78%)
Jul 12, 2022	34.91	35.58	34.74	35.37	648,283	+0.44(+1.27%)
Jul 11, 2022	34.13	35.01	34.00	34.92	654,825	-0.66(-1.87%)
Jul 08, 2022	35.76	36.02	35.14	35.59	502,922	-0.33(-0.91%)
Jul 07, 2022	35.76	36.54	35.65	35.92	397,001	+0.50(+1.43%)
Jul 06, 2022	35.09	35.60	34.64	35.41	812,356	-0.75(-2.08%)
Jul 05, 2022	34.53	36.16	34.27	36.16	600,407	+1.04(+2.98%)

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.