Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	25.02	25.28	24.49	24.52	46,058,112	-0.58(-2.31%)
Sep 29, 2022	25.48	25.48	24.91	25.10	43,952,380	-0.71(-2.76%)
Sep 28, 2022	25.56	25.95	25.31	25.81	42,487,804	+0.23(+0.89%)
Sep 27, 2022	26.07	26.25	25.33	25.58	46,547,732	-0.08(-0.30%)
Sep 26, 2022	26.22	26.35	25.56	25.66	47,062,004	-0.52(-2.00%)
Sep 23, 2022	26.54	26.54	25.87	26.18	45,711,372	-0.52(-1.96%)
Sep 22, 2022	27.02	27.12	26.68	26.71	37,901,824	-0.38(-1.40%)
Sep 21, 2022	27.73	28.15	27.08	27.09	42,046,456	-0.47(-1.69%)
Sep 20, 2022	27.66	27.75	27.32	27.55	32,709,980	-0.46(-1.63%)
Sep 19, 2022	27.61	28.07	27.50	28.01	34,830,808	+0.19(+0.68%)
Sep 16, 2022	27.31	27.90	27.04	27.82	76,527,424	+0.38(+1.39%)
Sep 15, 2022	27.73	27.98	27.32	27.44	41,918,812	-0.32(-1.17%)
Sep 14, 2022	28.11	28.32	27.60	27.76	42,823,176	-0.10(-0.38%)
Sep 13, 2022	29.33	29.43	27.83	27.87	75,032,104	-2.16(-7.19%)
Sep 12, 2022	30.20	30.31	29.59	30.03	40,246,248	+0.10(+0.32%)
Sep 09, 2022	29.68	29.97	29.57	29.93	35,842,188	+0.68(+2.31%)
Sep 08, 2022	28.89	29.35	28.46	29.26	39,257,304	+0.10(+0.33%)
Sep 07, 2022	28.94	29.29	28.59	29.16	39,228,004	+0.28(+0.96%)
Sep 06, 2022	29.87	29.87	28.86	28.89	49,365,468	-0.82(-2.75%)
Sep 02, 2022	30.65	30.80	29.55	29.70	36,698,524	-0.51(-1.70%)
Sep 01, 2022	30.04	30.28	29.62	30.22	38,290,460	-0.13(-0.44%)
Aug 31, 2022	30.81	30.81	30.23	30.35	46,161,420	-0.34(-1.12%)
Aug 30, 2022	31.44	31.46	30.59	30.69	42,202,844	-0.65(-2.06%)
Aug 29, 2022	31.61	31.79	31.22	31.34	34,632,392	-0.40(-1.26%)
Aug 26, 2022	33.25	33.32	31.73	31.74	47,141,456	-1.46(-4.39%)
Aug 25, 2022	32.22	33.23	32.18	33.20	31,310,226	+0.98(+3.04%)
Aug 24, 2022	32.32	32.34	31.97	32.22	26,370,420	-0.09(-0.27%)
Aug 23, 2022	32.33	32.72	32.26	32.30	32,237,166	+0.10(+0.33%)
Aug 22, 2022	33.30	33.36	32.09	32.20	53,588,452	-1.47(-4.35%)
Aug 19, 2022	34.06	34.28	33.48	33.66	33,030,248	-0.78(-2.27%)
Aug 18, 2022	33.95	34.57	33.84	34.44	25,841,064	+0.40(+1.17%)
Aug 17, 2022	34.07	34.32	33.56	34.04	30,658,540	-0.39(-1.13%)
Aug 16, 2022	34.40	34.80	33.97	34.43	26,270,268	-0.14(-0.41%)
Aug 15, 2022	34.35	34.66	33.98	34.57	26,691,690	+0.22(+0.64%)
Aug 12, 2022	34.06	34.38	33.94	34.36	39,598,620	+0.49(+1.46%)
Aug 11, 2022	33.91	34.53	33.76	33.86	37,379,308	+0.21(+0.62%)
Aug 10, 2022	33.29	33.68	32.91	33.65	44,371,028	+0.81(+2.46%)
Aug 09, 2022	33.51	33.59	32.73	32.84	50,640,704	-0.82(-2.43%)
Aug 08, 2022	33.64	34.21	33.49	33.66	43,693,900	-0.01(-0.03%)
Aug 05, 2022	33.63	33.96	33.47	33.67	42,295,540	-0.26(-0.76%)
Aug 04, 2022	34.26	34.35	33.64	33.93	56,814,720	-0.47(-1.37%)
Aug 03, 2022	33.99	34.46	33.21	34.40	63,166,760	+0.48(+1.42%)
Aug 02, 2022	34.46	34.53	33.91	33.92	57,198,032	-0.89(-2.57%)
Aug 01, 2022	33.96	35.50	33.96	34.81	55,760,868	+0.61(+1.79%)
Jul 29, 2022	33.53	34.49	33.19	34.20	133,124,240	-3.20(-8.56%)
Jul 28, 2022	37.76	37.79	36.77	37.40	59,949,896	-0.44(-1.17%)
Jul 27, 2022	36.99	38.08	36.95	37.85	45,197,200	+1.15(+3.13%)
Jul 26, 2022	36.83	37.27	36.62	36.70	38,098,680	-0.19(-0.51%)
Jul 25, 2022	37.00	37.12	36.31	36.89	34,240,156	-0.04(-0.10%)
Jul 22, 2022	38.03	38.16	36.68	36.92	43,899,996	-1.33(-3.47%)
Jul 21, 2022	38.16	38.28	37.51	38.25	31,473,070	+0.05(+0.12%)
Jul 20, 2022	37.87	38.31	37.26	38.20	38,625,764	+0.32(+0.85%)
Jul 19, 2022	37.04	38.36	36.96	37.88	56,274,820	+1.42(+3.90%)
Jul 18, 2022	36.83	37.06	36.29	36.46	32,703,044	+0.08(+0.23%)
Jul 15, 2022	36.05	36.42	35.54	36.38	34,920,552	+0.86(+2.41%)
Jul 14, 2022	34.84	35.94	34.18	35.52	38,944,496	+0.47(+1.34%)
Jul 13, 2022	34.55	35.26	34.49	35.05	28,789,574	+0.00(+0.00%)
Jul 12, 2022	35.46	35.51	34.84	35.05	32,422,764	+0.01(+0.03%)
Jul 11, 2022	35.47	35.49	34.88	35.04	27,542,204	-0.74(-2.08%)
Jul 08, 2022	35.47	35.92	35.22	35.78	23,980,354	-0.14(-0.39%)
Jul 07, 2022	35.69	36.10	35.54	35.92	35,177,808	+1.08(+3.11%)
Jul 06, 2022	34.68	35.25	34.34	34.84	27,871,176	+0.28(+0.82%)
Jul 05, 2022	33.84	34.61	33.48	34.56	35,268,760	+0.33(+0.96%)

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.