Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	40.78	40.98	39.88	39.94	294,161	-0.79(-1.93%)
Sep 29, 2022	42.14	42.27	40.64	40.73	354,746	-1.66(-3.91%)
Sep 28, 2022	42.28	42.63	41.84	42.39	303,766	+0.49(+1.17%)
Sep 27, 2022	42.84	42.98	41.69	41.89	1,814,052	-0.78(-1.82%)
Sep 26, 2022	43.47	43.57	42.22	42.67	405,493	-0.97(-2.23%)
Sep 23, 2022	43.86	43.86	43.10	43.64	312,442	-0.55(-1.24%)
Sep 22, 2022	44.36	44.47	43.97	44.19	326,367	-0.19(-0.43%)
Sep 21, 2022	45.24	45.56	44.36	44.38	213,434	-0.59(-1.30%)
Sep 20, 2022	45.37	45.37	44.68	44.97	566,733	-0.66(-1.45%)
Sep 19, 2022	44.82	45.64	44.79	45.63	188,757	+0.61(+1.34%)
Sep 16, 2022	45.10	45.30	44.97	45.02	228,407	-0.16(-0.34%)
Sep 15, 2022	45.90	45.90	45.10	45.18	159,096	-1.13(-2.43%)
Sep 14, 2022	45.98	46.52	45.92	46.31	662,786	+0.39(+0.84%)
Sep 13, 2022	46.68	46.82	45.70	45.92	207,088	-1.23(-2.61%)
Sep 12, 2022	46.79	47.20	46.69	47.15	296,259	+0.46(+0.99%)
Sep 09, 2022	46.78	46.93	46.40	46.69	285,858	+0.18(+0.38%)
Sep 08, 2022	46.35	46.80	46.30	46.51	171,294	-0.03(-0.06%)
Sep 07, 2022	45.28	46.59	45.28	46.54	194,631	+1.40(+3.10%)
Sep 06, 2022	45.32	45.75	45.07	45.14	220,096	+0.04(+0.08%)
Sep 02, 2022	45.76	46.09	44.97	45.10	355,532	-0.47(-1.03%)
Sep 01, 2022	44.87	45.62	44.83	45.57	325,456	+0.62(+1.38%)
Aug 31, 2022	45.33	45.50	44.95	44.95	261,140	-0.27(-0.60%)
Aug 30, 2022	46.01	46.01	45.08	45.23	241,165	-0.70(-1.53%)
Aug 29, 2022	45.67	46.24	45.32	45.93	152,549	+0.12(+0.27%)
Aug 26, 2022	46.51	46.66	45.77	45.81	221,131	-0.72(-1.55%)
Aug 25, 2022	46.33	46.53	46.00	46.53	175,409	+0.33(+0.71%)
Aug 24, 2022	46.03	46.23	45.86	46.20	378,956	+0.17(+0.37%)
Aug 23, 2022	46.36	46.36	45.87	46.03	390,467	-0.28(-0.61%)
Aug 22, 2022	46.80	46.81	46.20	46.32	571,477	-0.69(-1.46%)
Aug 19, 2022	46.94	47.20	46.80	47.00	291,675	-0.07(-0.14%)
Aug 18, 2022	46.92	47.18	46.88	47.07	281,800	+0.18(+0.38%)
Aug 17, 2022	46.79	47.04	46.72	46.89	281,705	-0.08(-0.18%)
Aug 16, 2022	46.79	47.12	46.73	46.97	354,833	+0.12(+0.26%)
Aug 15, 2022	46.38	46.90	46.27	46.85	323,272	+0.41(+0.89%)
Aug 12, 2022	45.99	46.46	45.88	46.44	191,843	+0.77(+1.69%)
Aug 11, 2022	45.82	46.11	45.57	45.67	379,298	+0.00(+0.00%)
Aug 10, 2022	45.76	45.76	45.36	45.67	386,303	+0.21(+0.45%)
Aug 09, 2022	45.04	45.53	45.04	45.46	197,316	+0.47(+1.04%)
Aug 08, 2022	45.18	45.47	44.79	44.99	212,570	+0.11(+0.25%)
Aug 05, 2022	44.95	45.21	44.49	44.88	381,347	-0.21(-0.46%)
Aug 04, 2022	45.07	45.38	44.90	45.09	198,439	+0.05(+0.10%)
Aug 03, 2022	44.78	45.11	44.02	45.04	252,798	+0.26(+0.59%)
Aug 02, 2022	44.93	45.27	44.74	44.78	476,251	-0.08(-0.17%)
Aug 01, 2022	44.60	44.88	44.41	44.85	206,726	+0.01(+0.02%)
Jul 29, 2022	44.42	44.99	44.42	44.84	231,156	+0.40(+0.91%)
Jul 28, 2022	43.66	44.51	43.64	44.44	245,400	+1.51(+3.52%)
Jul 27, 2022	42.79	43.05	42.62	42.93	162,030	+0.05(+0.11%)
Jul 26, 2022	42.53	42.98	42.53	42.88	147,448	+0.23(+0.55%)
Jul 25, 2022	42.13	42.64	41.94	42.64	721,379	+0.56(+1.34%)
Jul 22, 2022	41.81	42.23	41.75	42.08	309,180	+0.54(+1.29%)
Jul 21, 2022	41.46	41.58	41.18	41.54	319,449	+0.07(+0.16%)
Jul 20, 2022	42.11	42.11	41.41	41.48	304,291	-0.54(-1.30%)
Jul 19, 2022	41.93	42.20	41.90	42.02	172,861	+0.32(+0.77%)
Jul 18, 2022	42.31	42.31	41.70	41.70	191,457	-0.53(-1.25%)
Jul 15, 2022	42.18	42.28	41.52	42.23	216,196	+0.11(+0.27%)
Jul 14, 2022	41.51	42.15	41.39	42.12	157,458	+0.00(+0.00%)
Jul 13, 2022	41.91	42.51	41.83	42.12	3,534,298	-0.16(-0.38%)
Jul 12, 2022	42.34	42.78	42.09	42.28	3,369,383	-0.18(-0.42%)
Jul 11, 2022	42.16	42.54	41.98	42.46	198,250	+0.21(+0.49%)
Jul 08, 2022	42.31	42.42	42.10	42.25	120,157	-0.12(-0.29%)
Jul 07, 2022	42.60	42.75	42.35	42.37	101,175	+0.00(+0.00%)
Jul 06, 2022	42.02	42.72	41.81	42.37	219,251	+0.39(+0.94%)
Jul 05, 2022	43.29	43.36	41.29	41.98	299,134	-1.47(-3.39%)

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.