Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	36.32	36.79	35.08	36.42	1,642,219	+0.41(+1.14%)
Sep 29, 2022	34.35	36.30	34.24	36.00	2,466,963	+2.23(+6.61%)
Sep 28, 2022	34.33	34.97	33.60	33.77	1,743,626	-0.56(-1.62%)
Sep 27, 2022	34.18	35.03	33.63	34.33	1,993,380	-0.89(-2.53%)
Sep 26, 2022	35.74	35.94	34.19	35.22	1,727,385	-0.05(-0.15%)
Sep 23, 2022	34.43	35.59	34.24	35.27	2,203,536	+1.52(+4.50%)
Sep 22, 2022	32.55	34.04	32.40	33.76	2,480,982	+1.29(+3.97%)
Sep 21, 2022	31.66	32.47	31.11	32.47	1,948,423	+0.82(+2.60%)
Sep 20, 2022	31.82	31.94	31.16	31.64	2,012,711	+0.05(+0.16%)
Sep 19, 2022	32.56	32.77	31.52	31.59	2,199,433	-0.61(-1.89%)
Sep 16, 2022	32.61	33.02	32.18	32.20	1,723,936	+0.03(+0.08%)
Sep 15, 2022	32.36	32.46	31.59	32.18	1,700,972	-0.09(-0.27%)
Sep 14, 2022	33.46	33.52	31.90	32.26	1,807,931	-1.24(-3.69%)
Sep 13, 2022	33.41	33.64	32.91	33.50	1,493,899	+1.32(+4.11%)
Sep 12, 2022	32.57	32.60	32.08	32.18	713,966	-0.53(-1.63%)
Sep 09, 2022	33.64	33.66	32.67	32.71	1,065,371	-1.20(-3.54%)
Sep 08, 2022	34.91	35.07	33.91	33.91	832,242	-0.75(-2.15%)
Sep 07, 2022	35.99	36.06	34.60	34.66	950,378	-1.12(-3.12%)
Sep 06, 2022	36.08	36.97	35.60	35.77	1,540,595	-0.57(-1.56%)
Sep 02, 2022	34.89	36.53	34.85	36.34	1,200,656	+0.86(+2.43%)
Sep 01, 2022	36.08	36.88	35.43	35.48	1,834,440	-0.19(-0.54%)
Aug 31, 2022	35.00	36.14	34.96	35.67	1,158,473	+0.26(+0.73%)
Aug 30, 2022	34.14	36.00	34.12	35.41	1,873,206	+0.90(+2.61%)
Aug 29, 2022	34.76	35.02	34.19	34.51	1,262,210	+0.36(+1.06%)
Aug 26, 2022	33.10	34.22	32.59	34.15	1,394,586	+0.91(+2.74%)
Aug 25, 2022	32.51	33.75	32.49	33.24	1,183,729	+0.09(+0.29%)
Aug 24, 2022	33.07	33.20	32.41	33.15	880,837	-0.08(-0.23%)
Aug 23, 2022	33.77	34.17	32.93	33.22	1,182,337	-0.74(-2.17%)
Aug 22, 2022	33.70	34.38	33.70	33.96	742,898	+0.80(+2.41%)
Aug 19, 2022	32.99	33.64	32.87	33.16	1,216,477	+0.58(+1.76%)
Aug 18, 2022	32.23	32.66	32.17	32.59	714,818	+0.18(+0.56%)
Aug 17, 2022	32.51	32.86	31.86	32.41	1,110,962	+0.27(+0.83%)
Aug 16, 2022	31.64	32.54	31.34	32.14	2,669,553	+0.28(+0.89%)
Aug 15, 2022	32.68	32.77	31.47	31.86	1,726,828	-1.06(-3.21%)
Aug 12, 2022	34.19	34.68	32.90	32.91	1,543,931	-1.59(-4.60%)
Aug 11, 2022	33.35	34.61	33.20	34.50	1,177,488	+0.85(+2.52%)
Aug 10, 2022	33.28	35.00	33.25	33.65	2,335,594	-1.35(-3.85%)
Aug 09, 2022	34.17	35.47	33.97	35.00	1,989,679	+1.09(+3.21%)
Aug 08, 2022	33.65	34.33	32.42	33.91	1,457,183	-0.52(-1.50%)
Aug 05, 2022	32.91	34.70	32.76	34.42	2,936,269	+2.14(+6.62%)
Aug 04, 2022	32.02	32.67	31.78	32.29	887,099	-0.13(-0.40%)
Aug 03, 2022	32.67	33.13	32.22	32.42	1,384,331	-0.75(-2.25%)
Aug 02, 2022	33.91	34.05	32.35	33.16	1,818,048	-0.35(-1.05%)
Aug 01, 2022	33.10	33.81	31.92	33.52	3,406,133	-0.04(-0.13%)
Jul 29, 2022	35.66	35.85	33.41	33.56	1,705,126	-2.07(-5.81%)
Jul 28, 2022	35.75	36.68	35.33	35.63	1,222,502	-0.82(-2.26%)
Jul 27, 2022	38.07	38.38	36.27	36.45	1,252,128	-2.36(-6.08%)
Jul 26, 2022	37.80	39.16	37.68	38.81	1,133,082	+1.27(+3.37%)
Jul 25, 2022	36.95	37.62	36.72	37.54	946,053	+0.56(+1.52%)
Jul 22, 2022	36.47	37.19	35.79	36.98	1,457,669	-0.04(-0.10%)
Jul 21, 2022	39.79	39.87	36.81	37.02	2,545,013	-4.09(-9.96%)
Jul 20, 2022	41.18	41.71	40.55	41.11	1,135,148	-0.36(-0.87%)
Jul 19, 2022	41.52	42.90	41.15	41.47	595,462	-0.83(-1.97%)
Jul 18, 2022	41.80	42.44	40.55	42.30	918,300	-0.10(-0.24%)
Jul 15, 2022	42.23	43.04	41.66	42.41	336,718	-0.26(-0.61%)

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.