Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	36.36	36.83	35.11	36.45	1,640,473	+0.41(+1.14%)
Sep 29, 2022	34.38	36.34	34.28	36.04	2,464,340	+2.23(+6.61%)
Sep 28, 2022	34.37	35.00	33.64	33.81	1,741,772	-0.56(-1.63%)
Sep 27, 2022	34.22	35.06	33.66	34.37	1,991,260	-0.89(-2.53%)
Sep 26, 2022	35.78	35.98	34.23	35.26	1,725,548	-0.05(-0.15%)
Sep 23, 2022	34.47	35.63	34.27	35.31	2,201,193	+1.52(+4.50%)
Sep 22, 2022	32.58	34.07	32.43	33.79	2,478,344	+1.29(+3.96%)
Sep 21, 2022	31.70	32.50	31.15	32.50	1,946,351	+0.82(+2.60%)
Sep 20, 2022	31.85	31.98	31.20	31.68	2,010,571	+0.05(+0.16%)
Sep 19, 2022	32.60	32.81	31.55	31.63	2,197,094	-0.61(-1.89%)
Sep 16, 2022	32.64	33.05	32.21	32.24	1,722,103	+0.03(+0.08%)
Sep 15, 2022	32.39	32.49	31.63	32.21	1,699,164	-0.09(-0.27%)
Sep 14, 2022	33.50	33.55	31.94	32.30	1,806,008	-1.24(-3.69%)
Sep 13, 2022	33.45	33.67	32.95	33.53	1,492,311	+1.32(+4.11%)
Sep 12, 2022	32.61	32.63	32.12	32.21	713,207	-0.53(-1.63%)
Sep 09, 2022	33.68	33.70	32.71	32.74	1,064,238	-1.20(-3.54%)
Sep 08, 2022	34.94	35.11	33.95	33.95	831,357	-0.75(-2.15%)
Sep 07, 2022	36.03	36.10	34.63	34.69	949,367	-1.12(-3.12%)
Sep 06, 2022	36.12	37.01	35.64	35.81	1,538,956	-0.57(-1.56%)
Sep 02, 2022	34.93	36.57	34.88	36.38	1,199,379	+0.86(+2.43%)
Sep 01, 2022	36.12	36.92	35.47	35.52	1,832,489	-0.19(-0.54%)
Aug 31, 2022	35.04	36.18	34.99	35.71	1,157,241	+0.26(+0.73%)
Aug 30, 2022	34.18	36.04	34.15	35.45	1,871,214	+0.90(+2.61%)
Aug 29, 2022	34.80	35.05	34.23	34.55	1,260,868	+0.36(+1.06%)
Aug 26, 2022	33.14	34.26	32.62	34.19	1,393,103	+0.91(+2.74%)
Aug 25, 2022	32.55	33.78	32.52	33.28	1,182,470	+0.09(+0.28%)
Aug 24, 2022	33.10	33.23	32.44	33.18	879,901	-0.08(-0.23%)
Aug 23, 2022	33.81	34.20	32.97	33.26	1,181,079	-0.74(-2.17%)
Aug 22, 2022	33.74	34.42	33.74	34.00	742,108	+0.80(+2.41%)
Aug 19, 2022	33.03	33.67	32.91	33.20	1,215,183	+0.58(+1.76%)
Aug 18, 2022	32.26	32.69	32.20	32.62	714,058	+0.18(+0.56%)
Aug 17, 2022	32.55	32.90	31.89	32.44	1,109,781	+0.27(+0.83%)
Aug 16, 2022	31.68	32.57	31.37	32.18	2,666,714	+0.28(+0.89%)
Aug 15, 2022	32.72	32.80	31.51	31.89	1,724,992	-1.06(-3.21%)
Aug 12, 2022	34.23	34.72	32.93	32.95	1,542,289	-1.59(-4.60%)
Aug 11, 2022	33.39	34.65	33.23	34.54	1,176,236	+0.85(+2.52%)
Aug 10, 2022	33.32	35.04	33.28	33.69	2,333,110	-1.35(-3.85%)
Aug 09, 2022	34.20	35.51	34.01	35.04	1,987,564	+1.09(+3.21%)
Aug 08, 2022	33.69	34.37	32.45	33.95	1,455,634	-0.52(-1.50%)
Aug 05, 2022	32.95	34.74	32.79	34.46	2,933,147	+2.14(+6.62%)
Aug 04, 2022	32.06	32.70	31.82	32.32	886,156	-0.13(-0.40%)
Aug 03, 2022	32.71	33.16	32.25	32.45	1,382,859	-0.75(-2.25%)
Aug 02, 2022	33.95	34.08	32.38	33.20	1,816,114	-0.35(-1.05%)
Aug 01, 2022	33.14	33.84	31.95	33.55	3,402,511	-0.04(-0.13%)
Jul 29, 2022	35.70	35.89	33.45	33.59	1,703,313	-2.07(-5.81%)
Jul 28, 2022	35.78	36.72	35.36	35.66	1,221,202	-0.82(-2.26%)
Jul 27, 2022	38.11	38.42	36.31	36.49	1,250,796	-2.36(-6.08%)
Jul 26, 2022	37.84	39.20	37.72	38.85	1,131,878	+1.27(+3.37%)
Jul 25, 2022	36.99	37.66	36.76	37.58	945,047	+0.56(+1.52%)
Jul 22, 2022	36.51	37.23	35.83	37.02	1,456,119	-0.04(-0.10%)
Jul 21, 2022	39.83	39.91	36.85	37.06	2,542,307	-4.10(-9.96%)
Jul 20, 2022	41.22	41.76	40.60	41.15	1,133,941	-0.36(-0.87%)
Jul 19, 2022	41.57	42.94	41.19	41.52	594,828	-0.83(-1.97%)
Jul 18, 2022	41.84	42.48	40.60	42.35	917,324	-0.10(-0.24%)
Jul 15, 2022	42.27	43.09	41.70	42.45	336,359	-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.