Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.75	34.67	32.41	33.97	2,795,949	+0.68(+2.03%)
Sep 29, 2022	33.78	34.02	32.54	33.29	2,427,569	-0.95(-2.77%)
Sep 28, 2022	31.55	34.32	31.51	34.24	3,657,998	+3.00(+9.62%)
Sep 27, 2022	29.66	32.04	29.47	31.24	3,777,114	+2.40(+8.31%)
Sep 26, 2022	28.57	30.10	28.39	28.84	3,750,630	-0.03(-0.10%)
Sep 23, 2022	29.17	29.30	27.58	28.87	3,924,302	-1.95(-6.33%)
Sep 22, 2022	29.47	31.70	29.31	30.82	3,636,173	+2.22(+7.77%)
Sep 21, 2022	29.71	30.03	27.95	28.60	3,303,569	-0.09(-0.30%)
Sep 20, 2022	26.86	29.10	26.84	28.68	2,534,357	+1.36(+4.99%)
Sep 19, 2022	26.09	27.64	26.09	27.32	2,547,302	-0.05(-0.18%)
Sep 16, 2022	27.69	27.69	26.50	27.37	8,614,448	-0.43(-1.53%)
Sep 15, 2022	28.78	28.86	26.74	27.80	4,871,494	-1.60(-5.46%)
Sep 14, 2022	30.74	31.77	29.29	29.40	2,322,928	-0.97(-3.18%)
Sep 13, 2022	30.76	31.92	30.26	30.37	1,750,690	-1.41(-4.44%)
Sep 12, 2022	33.09	33.20	31.30	31.78	2,321,692	-0.55(-1.70%)
Sep 09, 2022	33.03	33.23	32.08	32.33	1,553,429	+0.26(+0.81%)
Sep 08, 2022	32.92	33.27	31.94	32.07	1,538,171	-0.75(-2.30%)
Sep 07, 2022	31.62	33.00	31.02	32.82	2,852,156	+0.31(+0.95%)
Sep 06, 2022	32.85	33.50	31.97	32.51	2,251,741	+0.18(+0.57%)
Sep 02, 2022	32.11	32.66	31.51	32.33	1,722,525	+1.59(+5.19%)
Sep 01, 2022	31.93	32.15	30.21	30.73	2,466,774	-2.27(-6.88%)
Aug 31, 2022	31.66	33.86	31.40	33.00	3,068,586	+0.33(+1.01%)
Aug 30, 2022	34.31	34.38	32.09	32.67	3,439,606	-2.71(-7.67%)
Aug 29, 2022	35.30	36.42	34.92	35.39	1,795,987	-0.07(-0.19%)
Aug 26, 2022	37.01	37.16	35.43	35.46	2,123,870	-1.50(-4.05%)
Aug 25, 2022	36.45	37.18	36.08	36.95	1,592,093	+0.62(+1.70%)
Aug 24, 2022	36.37	37.27	35.78	36.34	1,973,988	+0.03(+0.08%)
Aug 23, 2022	36.12	36.80	35.29	36.31	1,958,182	+1.02(+2.90%)
Aug 22, 2022	34.48	35.59	33.50	35.28	1,801,907	+0.71(+2.04%)
Aug 19, 2022	34.64	35.32	34.44	34.58	1,529,441	-0.50(-1.43%)
Aug 18, 2022	34.07	35.08	34.07	35.08	2,051,203	+1.40(+4.16%)
Aug 17, 2022	32.49	34.66	32.32	33.68	1,806,452	+0.83(+2.53%)
Aug 16, 2022	33.16	33.61	32.32	32.85	1,547,512	+0.21(+0.65%)
Aug 15, 2022	31.50	32.65	30.64	32.64	4,020,077	-0.92(-2.74%)
Aug 12, 2022	33.04	33.78	32.94	33.55	1,959,235	+0.07(+0.20%)
Aug 11, 2022	31.88	33.61	31.48	33.49	2,219,103	+2.16(+6.91%)
Aug 10, 2022	30.87	31.62	29.74	31.32	2,285,202	+0.52(+1.69%)
Aug 09, 2022	29.65	31.09	29.52	30.80	2,944,987	+1.72(+5.91%)
Aug 08, 2022	29.27	29.34	28.30	29.08	2,139,290	+0.04(+0.13%)
Aug 05, 2022	27.91	29.67	27.86	29.04	2,708,426	+0.76(+2.70%)
Aug 04, 2022	31.59	31.98	28.00	28.28	3,015,197	-3.24(-10.27%)
Aug 03, 2022	32.85	33.71	31.10	31.52	2,897,965	-0.69(-2.13%)
Aug 02, 2022	31.24	32.84	30.85	32.20	2,334,303	+0.78(+2.49%)
Aug 01, 2022	31.68	32.49	30.93	31.42	3,466,830	-0.80(-2.49%)
Jul 29, 2022	31.17	32.56	30.92	32.22	3,643,274	+1.90(+6.28%)
Jul 28, 2022	30.89	32.47	28.67	30.32	4,869,787	+0.23(+0.77%)
Jul 27, 2022	28.30	30.60	28.16	30.09	3,136,954	+2.18(+7.83%)
Jul 26, 2022	28.86	29.20	27.51	27.90	2,463,798	-0.25(-0.89%)
Jul 25, 2022	26.06	28.17	25.62	28.15	2,680,632	+2.64(+10.34%)
Jul 22, 2022	25.65	26.21	25.37	25.52	2,517,622	-0.01(-0.04%)
Jul 21, 2022	26.44	26.84	24.35	25.53	3,775,564	-2.11(-7.62%)
Jul 20, 2022	27.13	27.80	26.43	27.63	2,000,393	+0.30(+1.10%)
Jul 19, 2022	26.42	27.56	26.31	27.33	1,816,490	+0.54(+2.02%)
Jul 18, 2022	27.24	27.77	26.60	26.79	1,584,182	+0.23(+0.87%)
Jul 15, 2022	26.40	26.69	25.60	26.56	2,231,294	+0.95(+3.70%)
Jul 14, 2022	24.89	25.62	23.80	25.61	2,653,556	-0.32(-1.23%)
Jul 13, 2022	26.38	27.25	25.85	25.93	2,462,062	-0.96(-3.56%)
Jul 12, 2022	25.91	27.50	25.71	26.89	3,501,320	-0.45(-1.66%)
Jul 11, 2022	27.15	27.66	26.55	27.34	1,522,991	-0.30(-1.08%)
Jul 08, 2022	28.54	28.65	26.92	27.64	1,664,497	-0.16(-0.59%)
Jul 07, 2022	27.34	28.13	27.00	27.81	2,361,553	+1.46(+5.54%)
Jul 06, 2022	26.96	27.51	25.69	26.35	3,559,745	-0.97(-3.54%)
Jul 05, 2022	28.74	28.84	26.54	27.31	3,446,197	-2.31(-7.80%)

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.