Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	39.99	40.44	39.59	40.24	2,661,795	+0.56(+1.40%)
Sep 29, 2022	41.10	41.23	39.63	39.69	1,683,443	-1.84(-4.43%)
Sep 28, 2022	41.38	41.62	40.94	41.53	1,629,998	+0.59(+1.45%)
Sep 27, 2022	41.20	41.64	40.69	40.94	1,241,003	-0.09(-0.22%)
Sep 26, 2022	41.35	41.94	40.67	41.03	1,714,563	-0.59(-1.42%)
Sep 23, 2022	42.06	42.10	41.09	41.62	1,588,769	-0.79(-1.87%)
Sep 22, 2022	42.58	42.79	42.15	42.41	1,810,106	-0.25(-0.58%)
Sep 21, 2022	43.68	43.91	42.63	42.66	1,712,913	-0.90(-2.07%)
Sep 20, 2022	44.21	44.39	43.39	43.56	1,750,739	-1.18(-2.63%)
Sep 19, 2022	44.35	45.08	44.10	44.73	2,162,281	+0.38(+0.86%)
Sep 16, 2022	43.34	44.64	43.19	44.35	5,210,663	+0.90(+2.08%)
Sep 15, 2022	43.70	43.97	43.28	43.45	1,779,475	-0.20(-0.47%)
Sep 14, 2022	43.83	43.95	43.36	43.65	3,427,738	-0.19(-0.43%)
Sep 13, 2022	44.39	44.83	43.62	43.84	1,700,402	-1.23(-2.73%)
Sep 12, 2022	44.92	45.20	44.87	45.07	1,128,609	+0.21(+0.46%)
Sep 09, 2022	44.56	45.01	44.43	44.87	1,160,388	+0.51(+1.15%)
Sep 08, 2022	44.35	44.70	43.92	44.35	1,053,173	-0.15(-0.34%)
Sep 07, 2022	43.90	44.61	43.86	44.51	1,371,801	+0.70(+1.60%)
Sep 06, 2022	43.30	44.00	43.30	43.81	1,769,406	+0.60(+1.39%)
Sep 02, 2022	43.36	43.83	43.00	43.21	1,564,507	-0.10(-0.23%)
Sep 01, 2022	43.13	43.33	42.66	43.30	3,158,745	-0.03(-0.06%)
Aug 31, 2022	44.23	44.52	43.31	43.33	16,882,784	-0.50(-1.15%)
Aug 30, 2022	45.05	45.32	43.74	43.83	2,541,826	-1.21(-2.69%)
Aug 29, 2022	44.72	45.35	44.70	45.05	1,540,310	-0.13(-0.28%)
Aug 26, 2022	46.37	46.39	45.15	45.17	2,053,769	-1.10(-2.39%)
Aug 25, 2022	46.07	46.28	45.76	46.28	1,828,333	+0.48(+1.06%)
Aug 24, 2022	45.77	46.10	44.92	45.79	2,163,721	-0.02(-0.04%)
Aug 23, 2022	45.84	46.02	45.50	45.81	1,985,293	+0.00(+0.00%)
Aug 22, 2022	46.53	46.70	45.75	45.81	1,406,583	-1.10(-2.35%)
Aug 19, 2022	47.05	47.20	46.66	46.91	1,488,776	-0.38(-0.80%)
Aug 18, 2022	46.87	47.46	46.83	47.29	2,437,012	+0.57(+1.23%)
Aug 17, 2022	46.86	47.06	46.62	46.72	1,036,755	-0.50(-1.06%)
Aug 16, 2022	46.94	47.35	46.89	47.22	1,597,244	+0.12(+0.25%)
Aug 15, 2022	46.72	47.15	46.63	47.10	1,741,825	+0.38(+0.81%)
Aug 12, 2022	46.77	46.88	46.53	46.72	2,215,317	+0.50(+1.09%)
Aug 11, 2022	46.28	46.57	45.98	46.22	2,228,145	-0.21(-0.44%)
Aug 10, 2022	46.16	46.46	45.93	46.43	1,711,110	+0.83(+1.83%)
Aug 09, 2022	45.92	45.97	45.43	45.59	1,108,128	-0.37(-0.80%)
Aug 08, 2022	45.55	46.21	45.55	45.96	1,167,685	+0.47(+1.03%)
Aug 05, 2022	45.10	45.54	44.89	45.49	1,749,519	+0.18(+0.40%)
Aug 04, 2022	45.84	46.01	45.20	45.32	1,794,211	-0.40(-0.88%)
Aug 03, 2022	46.42	46.66	45.65	45.72	1,874,881	-0.59(-1.28%)
Aug 02, 2022	46.51	46.80	46.30	46.31	1,068,511	+0.01(+0.02%)
Aug 01, 2022	46.68	46.68	45.68	46.30	1,597,242	-0.37(-0.79%)
Jul 29, 2022	46.49	47.16	45.81	46.67	1,916,966	-0.59(-1.25%)
Jul 28, 2022	46.51	47.28	46.28	47.26	1,648,240	+0.75(+1.62%)
Jul 27, 2022	45.93	46.64	45.80	46.51	1,176,922	+0.57(+1.25%)
Jul 26, 2022	45.89	46.26	45.80	45.93	1,426,288	-0.02(-0.04%)
Jul 25, 2022	45.60	45.98	45.60	45.95	1,702,166	+0.35(+0.77%)
Jul 22, 2022	45.44	45.90	45.37	45.60	1,408,975	+0.33(+0.73%)
Jul 21, 2022	45.00	45.40	44.79	45.27	1,448,011	+0.01(+0.02%)
Jul 20, 2022	45.55	45.89	45.21	45.26	1,557,757	-0.33(-0.73%)
Jul 19, 2022	44.68	45.62	44.64	45.59	2,056,713	+1.21(+2.73%)
Jul 18, 2022	44.88	44.88	43.98	44.38	2,824,368	-0.35(-0.78%)
Jul 15, 2022	43.79	44.80	43.64	44.73	2,027,523	+1.59(+3.68%)
Jul 14, 2022	42.39	43.29	42.26	43.14	1,940,085	+0.15(+0.35%)
Jul 13, 2022	42.47	43.22	42.39	42.99	1,268,576	+0.03(+0.06%)
Jul 12, 2022	42.86	43.12	42.61	42.96	1,619,921	+0.10(+0.23%)
Jul 11, 2022	42.61	42.92	42.11	42.86	1,577,288	+0.49(+1.17%)
Jul 08, 2022	42.58	42.86	42.25	42.37	1,090,851	-0.11(-0.25%)
Jul 07, 2022	42.17	42.60	42.09	42.48	1,899,384	+0.62(+1.48%)
Jul 06, 2022	42.00	42.26	41.56	41.86	1,120,371	+0.14(+0.34%)
Jul 05, 2022	41.79	41.81	41.04	41.72	1,447,808	-0.31(-0.75%)

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.