Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	42.46	43.04	41.95	42.03	525,310	-0.34(-0.80%)
Sep 29, 2022	42.14	42.47	41.76	42.37	439,640	-0.13(-0.31%)
Sep 28, 2022	41.82	42.73	41.30	42.50	426,961	+0.83(+1.99%)
Sep 27, 2022	41.47	41.91	40.95	41.67	430,594	+0.90(+2.21%)
Sep 26, 2022	41.19	42.19	40.70	40.77	581,897	-0.24(-0.59%)
Sep 23, 2022	40.39	41.01	39.13	41.01	836,003	+0.28(+0.69%)
Sep 22, 2022	41.10	41.14	40.17	40.73	415,335	-0.32(-0.78%)
Sep 21, 2022	41.35	41.82	40.70	41.05	459,090	-0.12(-0.29%)
Sep 20, 2022	40.12	41.50	40.05	41.17	826,416	+0.83(+2.06%)
Sep 19, 2022	39.69	40.34	38.91	40.34	484,804	+0.23(+0.57%)
Sep 16, 2022	39.86	40.45	39.73	40.11	1,674,374	+0.30(+0.75%)
Sep 15, 2022	39.92	40.41	39.53	39.81	368,598	-0.15(-0.38%)
Sep 14, 2022	39.79	39.97	39.06	39.96	402,636	+0.39(+0.99%)
Sep 13, 2022	39.05	40.06	39.00	39.57	551,669	-0.09(-0.23%)
Sep 12, 2022	39.40	39.81	39.30	39.66	341,757	+0.45(+1.15%)
Sep 09, 2022	39.18	39.75	39.05	39.21	402,937	+0.06(+0.15%)
Sep 08, 2022	38.46	39.21	38.28	39.15	406,289	+0.73(+1.90%)
Sep 07, 2022	38.68	39.08	38.16	38.42	597,537	-0.35(-0.90%)
Sep 06, 2022	38.00	39.16	37.88	38.77	807,675	+0.71(+1.87%)
Sep 02, 2022	38.32	38.33	37.25	38.06	452,402	+0.02(+0.05%)
Sep 01, 2022	38.05	38.90	37.80	38.04	691,932	-0.10(-0.26%)
Aug 31, 2022	38.08	38.68	37.98	38.14	524,053	+0.08(+0.21%)
Aug 30, 2022	38.13	38.54	37.88	38.06	450,226	-0.07(-0.18%)
Aug 29, 2022	37.64	38.78	37.64	38.13	792,281	+0.30(+0.79%)
Aug 26, 2022	37.88	38.11	37.55	37.83	456,675	+0.01(+0.03%)
Aug 25, 2022	36.84	38.22	36.73	37.82	841,124	+2.30(+6.48%)
Aug 24, 2022	35.36	35.71	35.16	35.52	409,111	-0.34(-0.95%)
Aug 23, 2022	36.13	36.27	35.83	35.86	326,078	-0.25(-0.69%)
Aug 22, 2022	36.13	36.75	35.95	36.11	464,193	-0.28(-0.77%)
Aug 19, 2022	35.43	36.79	35.27	36.39	711,811	+0.63(+1.76%)
Aug 18, 2022	35.08	35.81	34.80	35.76	496,543	+0.61(+1.74%)
Aug 17, 2022	35.42	35.94	34.78	35.15	946,266	-0.61(-1.71%)
Aug 16, 2022	35.83	36.54	35.75	35.76	771,950	-0.17(-0.47%)
Aug 15, 2022	35.95	36.14	35.43	35.93	1,002,485	-0.03(-0.08%)
Aug 12, 2022	36.49	36.52	35.55	35.96	1,145,212	-0.36(-0.99%)
Aug 11, 2022	37.81	38.49	36.13	36.32	1,170,251	-1.00(-2.68%)
Aug 10, 2022	41.99	42.41	36.54	37.32	2,074,604	-5.36(-12.56%)
Aug 09, 2022	43.01	43.42	42.65	42.68	358,557	-0.08(-0.19%)
Aug 08, 2022	43.42	43.84	42.20	42.76	396,201	-0.70(-1.61%)
Aug 05, 2022	43.32	43.70	42.75	43.46	445,022	-0.27(-0.62%)
Aug 04, 2022	44.08	44.17	43.46	43.73	338,654	-0.31(-0.70%)
Aug 03, 2022	44.30	44.56	43.60	44.04	228,900	-0.15(-0.34%)
Aug 02, 2022	44.08	44.50	43.71	44.19	479,394	-0.10(-0.23%)
Aug 01, 2022	44.80	44.93	44.00	44.29	478,220	-0.39(-0.87%)
Jul 29, 2022	44.14	44.86	43.78	44.68	515,262	+0.60(+1.36%)
Jul 28, 2022	43.26	44.56	42.33	44.08	453,658	+0.78(+1.80%)
Jul 27, 2022	43.02	43.65	42.84	43.30	533,427	+0.50(+1.17%)
Jul 26, 2022	42.76	43.01	42.42	42.80	371,996	-0.21(-0.49%)
Jul 25, 2022	42.28	43.60	42.10	43.01	457,032	+0.85(+2.02%)
Jul 22, 2022	43.31	43.47	42.00	42.16	867,146	-1.51(-3.46%)
Jul 21, 2022	43.91	44.43	43.11	43.67	720,656	-0.50(-1.13%)
Jul 20, 2022	43.25	44.24	43.03	44.17	637,095	+1.01(+2.34%)
Jul 19, 2022	42.29	43.27	42.09	43.16	572,938	+1.19(+2.84%)
Jul 18, 2022	41.87	42.78	41.75	41.97	499,355	+0.21(+0.50%)
Jul 15, 2022	40.86	41.95	40.38	41.76	975,980	+1.46(+3.62%)
Jul 14, 2022	40.28	40.79	39.42	40.30	652,728	-0.22(-0.54%)
Jul 13, 2022	40.35	41.06	40.04	40.52	1,260,531	-0.36(-0.88%)
Jul 12, 2022	41.25	41.57	40.51	40.88	495,133	-0.01(-0.02%)
Jul 11, 2022	41.72	41.72	40.56	40.89	491,012	-0.79(-1.90%)
Jul 08, 2022	41.16	42.31	40.84	41.68	804,340	+0.34(+0.82%)
Jul 07, 2022	41.37	41.57	40.34	41.34	871,433	+0.14(+0.34%)
Jul 06, 2022	40.40	41.71	40.02	41.20	815,731	+0.92(+2.28%)
Jul 05, 2022	40.51	41.33	38.45	40.28	1,701,345	-1.04(-2.52%)

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.