Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.44	31.45	30.77	30.85	577,637	-0.45(-1.45%)
Sep 29, 2022	32.37	32.37	31.01	31.30	471,910	-1.39(-4.24%)
Sep 28, 2022	32.81	33.09	32.39	32.68	503,374	+0.00(+0.00%)
Sep 27, 2022	33.52	33.63	32.33	32.68	449,734	-0.55(-1.67%)
Sep 26, 2022	33.48	33.89	33.20	33.24	384,357	-0.43(-1.29%)
Sep 23, 2022	33.70	33.84	33.04	33.67	445,353	-0.39(-1.14%)
Sep 22, 2022	33.90	34.26	33.74	34.06	311,226	-0.11(-0.32%)
Sep 21, 2022	34.82	35.12	34.14	34.17	321,871	-0.35(-1.02%)
Sep 20, 2022	34.58	34.89	34.27	34.52	365,376	-0.40(-1.14%)
Sep 19, 2022	34.38	34.97	34.27	34.92	345,089	+0.37(+1.07%)
Sep 16, 2022	34.03	34.58	33.57	34.55	734,494	+0.32(+0.95%)
Sep 15, 2022	34.38	34.72	34.02	34.23	458,960	-0.13(-0.38%)
Sep 14, 2022	35.68	35.74	33.99	34.36	513,965	-1.40(-3.90%)
Sep 13, 2022	36.82	36.86	35.52	35.75	488,837	-1.81(-4.82%)
Sep 12, 2022	37.79	38.41	37.50	37.57	351,016	+0.14(+0.37%)
Sep 09, 2022	36.45	37.56	36.34	37.43	320,396	+1.08(+2.98%)
Sep 08, 2022	36.22	36.35	35.59	36.35	324,782	-0.20(-0.56%)
Sep 07, 2022	36.04	36.67	35.62	36.55	425,502	+0.43(+1.18%)
Sep 06, 2022	37.16	37.16	36.01	36.12	405,937	-1.10(-2.96%)
Sep 02, 2022	37.92	37.92	37.09	37.22	404,828	-0.41(-1.08%)
Sep 01, 2022	37.68	37.85	37.14	37.63	356,669	-0.21(-0.56%)
Aug 31, 2022	38.79	38.79	37.82	37.84	409,129	-0.89(-2.29%)
Aug 30, 2022	39.31	39.35	38.66	38.73	280,460	-0.46(-1.18%)
Aug 29, 2022	38.56	39.32	38.56	39.19	298,440	+0.11(+0.28%)
Aug 26, 2022	39.90	39.97	39.02	39.08	285,697	-1.05(-2.63%)
Aug 25, 2022	39.07	40.25	38.72	40.14	397,818	+1.02(+2.61%)
Aug 24, 2022	39.42	39.44	38.99	39.11	313,482	-0.20(-0.51%)
Aug 23, 2022	39.53	39.56	38.93	39.32	374,293	-0.86(-2.14%)
Aug 22, 2022	41.23	41.51	40.10	40.18	289,932	-1.58(-3.77%)
Aug 19, 2022	42.96	42.96	41.72	41.75	385,323	-1.48(-3.43%)
Aug 18, 2022	42.89	43.34	42.37	43.24	315,606	+0.21(+0.49%)
Aug 17, 2022	42.58	43.15	42.26	43.03	348,150	+0.03(+0.06%)
Aug 16, 2022	42.59	43.03	42.44	43.00	353,708	+0.37(+0.86%)
Aug 15, 2022	42.07	42.83	41.72	42.63	381,744	+0.52(+1.24%)
Aug 12, 2022	41.90	42.13	41.25	42.11	312,823	+0.48(+1.14%)
Aug 11, 2022	41.81	42.30	41.37	41.63	352,847	+0.23(+0.55%)
Aug 10, 2022	40.09	41.47	40.09	41.40	342,620	+1.86(+4.70%)
Aug 09, 2022	40.57	40.57	39.33	39.54	307,649	-1.04(-2.55%)
Aug 08, 2022	39.92	41.01	39.90	40.58	359,719	+0.87(+2.19%)
Aug 05, 2022	39.93	40.84	38.71	39.71	568,140	-1.14(-2.80%)
Aug 04, 2022	40.96	41.00	40.52	40.85	412,185	-0.25(-0.60%)
Aug 03, 2022	40.28	41.12	40.28	41.10	255,713	+1.22(+3.05%)
Aug 02, 2022	40.71	40.71	39.72	39.88	320,030	-0.93(-2.29%)
Aug 01, 2022	39.66	41.04	39.30	40.82	450,321	+0.96(+2.41%)
Jul 29, 2022	39.96	40.09	39.29	39.86	878,337	-0.24(-0.59%)
Jul 28, 2022	39.92	40.27	39.33	40.09	242,282	+0.38(+0.95%)
Jul 27, 2022	39.11	39.90	38.87	39.72	299,488	+0.74(+1.90%)
Jul 26, 2022	38.84	39.07	38.35	38.98	411,794	-0.05(-0.12%)
Jul 25, 2022	38.80	39.12	38.54	39.02	534,587	-0.09(-0.23%)
Jul 22, 2022	39.39	39.58	38.56	39.11	398,933	-0.22(-0.56%)
Jul 21, 2022	38.85	39.39	38.68	39.33	303,072	+0.29(+0.75%)
Jul 20, 2022	39.07	39.30	38.61	39.04	312,409	+0.03(+0.07%)
Jul 19, 2022	38.60	39.23	38.43	39.01	259,688	+0.99(+2.60%)
Jul 18, 2022	38.24	38.66	38.01	38.02	227,897	-0.14(-0.36%)
Jul 15, 2022	38.28	38.43	37.55	38.16	319,725	+0.48(+1.26%)
Jul 14, 2022	38.32	38.32	37.46	37.68	272,949	-1.09(-2.81%)
Jul 13, 2022	38.41	38.88	38.08	38.77	257,878	-0.03(-0.07%)
Jul 12, 2022	38.56	39.48	38.56	38.80	265,266	+0.51(+1.34%)
Jul 11, 2022	38.09	38.57	37.16	38.29	454,462	+0.40(+1.06%)
Jul 08, 2022	38.47	38.63	37.44	37.89	655,956	-2.13(-5.33%)
Jul 07, 2022	40.66	40.66	38.97	40.02	477,008	-0.64(-1.58%)
Jul 06, 2022	41.22	41.51	40.35	40.66	361,166	-0.81(-1.94%)
Jul 05, 2022	40.37	41.47	39.98	41.47	284,148	+0.50(+1.23%)

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.