Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.09	33.03	31.28	31.72	3,717,891	-2.38(-6.98%)
Sep 29, 2022	33.83	34.16	33.23	34.10	1,049,954	-0.29(-0.84%)
Sep 28, 2022	33.60	34.59	33.53	34.39	1,901,690	+1.05(+3.15%)
Sep 27, 2022	33.35	33.68	32.64	33.34	1,287,963	+0.39(+1.18%)
Sep 26, 2022	33.68	33.99	32.66	32.95	1,741,270	-0.97(-2.86%)
Sep 23, 2022	34.53	34.67	33.40	33.92	1,708,274	-1.36(-3.85%)
Sep 22, 2022	36.09	36.21	35.16	35.28	876,096	-0.61(-1.70%)
Sep 21, 2022	36.59	37.11	35.85	35.89	844,102	-0.40(-1.10%)
Sep 20, 2022	36.29	36.72	36.09	36.29	994,214	-0.56(-1.52%)
Sep 19, 2022	35.57	37.00	35.57	36.85	1,347,577	+0.99(+2.76%)
Sep 16, 2022	35.72	36.48	35.37	35.86	2,232,812	-0.30(-0.83%)
Sep 15, 2022	36.00	36.80	35.87	36.16	1,136,870	-0.18(-0.50%)
Sep 14, 2022	36.50	36.77	35.90	36.34	1,383,850	-0.01(-0.03%)
Sep 13, 2022	37.31	37.65	36.11	36.35	1,584,986	-2.59(-6.65%)
Sep 12, 2022	38.49	39.40	38.49	38.94	1,327,058	+0.87(+2.29%)
Sep 09, 2022	37.47	38.33	37.45	38.07	1,387,024	+0.98(+2.64%)
Sep 08, 2022	37.27	37.49	35.90	37.09	1,535,487	-0.67(-1.77%)
Sep 07, 2022	36.86	38.02	36.86	37.76	1,618,147	+0.73(+1.97%)
Sep 06, 2022	37.32	37.49	36.03	37.03	2,022,717	-0.13(-0.35%)
Sep 02, 2022	37.94	38.17	36.89	37.16	1,151,420	-0.37(-0.99%)
Sep 01, 2022	37.50	37.65	36.81	37.53	1,117,294	-0.27(-0.71%)
Aug 31, 2022	38.31	38.70	37.78	37.80	1,313,785	-0.48(-1.25%)
Aug 30, 2022	39.12	39.29	38.26	38.28	735,772	-0.39(-1.01%)
Aug 29, 2022	38.02	39.03	37.86	38.67	858,408	+0.15(+0.39%)
Aug 26, 2022	39.78	39.84	38.41	38.52	835,883	-1.17(-2.95%)
Aug 25, 2022	39.08	40.23	38.94	39.69	1,291,056	+0.70(+1.80%)
Aug 24, 2022	38.62	39.30	38.48	38.99	939,645	+0.30(+0.78%)
Aug 23, 2022	39.24	39.48	38.55	38.69	1,085,758	-0.22(-0.57%)
Aug 22, 2022	38.74	39.16	38.42	38.91	992,217	-0.58(-1.47%)
Aug 19, 2022	40.13	40.20	39.29	39.49	845,337	-0.83(-2.06%)
Aug 18, 2022	40.08	40.54	39.80	40.32	930,500	-0.19(-0.47%)
Aug 17, 2022	41.22	41.28	40.05	40.51	896,952	-1.03(-2.48%)
Aug 16, 2022	40.00	41.62	39.99	41.54	1,299,083	+1.34(+3.33%)
Aug 15, 2022	40.01	40.38	39.83	40.20	1,628,973	-0.01(-0.02%)
Aug 12, 2022	40.44	40.44	39.85	40.21	1,098,954	+0.21(+0.53%)
Aug 11, 2022	39.75	40.48	39.35	40.00	1,567,205	+0.75(+1.91%)
Aug 10, 2022	39.25	40.12	39.09	39.25	1,454,265	+1.01(+2.64%)
Aug 09, 2022	39.20	39.27	37.80	38.24	1,250,535	-1.24(-3.14%)
Aug 08, 2022	39.56	40.37	39.41	39.48	938,234	+0.15(+0.38%)
Aug 05, 2022	39.00	39.61	38.87	39.33	808,078	-0.05(-0.13%)
Aug 04, 2022	38.55	39.41	38.20	39.38	1,060,423	+0.82(+2.13%)
Aug 03, 2022	37.88	38.87	37.80	38.56	1,052,989	+0.99(+2.64%)
Aug 02, 2022	38.08	38.15	37.48	37.57	1,068,625	-0.72(-1.88%)
Aug 01, 2022	37.68	38.46	37.26	38.29	1,394,827	+0.33(+0.87%)
Jul 29, 2022	38.16	38.27	37.60	37.96	1,921,870	+0.10(+0.26%)
Jul 28, 2022	36.60	38.06	36.52	37.86	2,130,327	+1.45(+3.98%)
Jul 27, 2022	36.09	36.62	33.51	36.41	3,824,624	+0.75(+2.10%)
Jul 26, 2022	37.01	37.41	35.08	35.66	4,652,337	-2.25(-5.94%)
Jul 25, 2022	38.15	38.37	37.19	37.91	1,987,945	-0.37(-0.97%)
Jul 22, 2022	38.62	38.79	37.84	38.28	1,390,078	-0.25(-0.65%)
Jul 21, 2022	38.54	38.80	38.15	38.53	1,151,610	-0.10(-0.26%)
Jul 20, 2022	37.81	38.78	37.69	38.63	1,721,459	+0.72(+1.90%)
Jul 19, 2022	35.18	38.25	35.17	37.91	3,837,875	+0.79(+2.13%)
Jul 18, 2022	37.35	37.90	36.96	37.12	1,486,163	+0.40(+1.09%)
Jul 15, 2022	37.14	37.37	36.24	36.72	1,356,947	+0.12(+0.33%)
Jul 14, 2022	36.34	36.74	35.90	36.60	552,022	-0.36(-0.97%)
Jul 13, 2022	35.75	37.14	35.50	36.96	775,681	+0.56(+1.54%)
Jul 12, 2022	36.30	37.31	36.05	36.40	786,685	+0.00(+0.00%)
Jul 11, 2022	36.38	36.82	36.00	36.40	650,023	-0.54(-1.46%)
Jul 08, 2022	36.88	37.06	36.23	36.94	709,201	-0.06(-0.16%)
Jul 07, 2022	36.06	37.04	35.94	37.00	1,171,277	+1.21(+3.38%)
Jul 06, 2022	36.29	36.89	35.24	35.79	1,432,315	-0.68(-1.86%)
Jul 05, 2022	34.55	36.82	34.55	36.47	1,282,105	+1.18(+3.34%)

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.