Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.67	34.32	33.66	33.82	2,244,406	-0.45(-1.31%)
Sep 29, 2022	34.60	34.70	33.80	34.27	3,375,217	-1.52(-4.25%)
Sep 28, 2022	35.11	35.92	34.99	35.79	2,424,899	+0.51(+1.45%)
Sep 27, 2022	35.71	36.11	35.04	35.28	2,251,994	-0.72(-2.00%)
Sep 26, 2022	35.67	36.65	35.66	36.00	2,703,708	+1.13(+3.24%)
Sep 23, 2022	34.75	34.94	34.00	34.87	2,081,556	-0.83(-2.32%)
Sep 22, 2022	35.92	36.19	35.62	35.70	2,600,473	-0.22(-0.61%)
Sep 21, 2022	36.36	36.50	35.82	35.92	2,705,481	-1.31(-3.52%)
Sep 20, 2022	37.34	37.57	36.90	37.23	4,047,388	+0.19(+0.51%)
Sep 19, 2022	36.74	37.10	36.68	37.04	3,181,848	+0.03(+0.08%)
Sep 16, 2022	37.20	37.44	36.93	37.01	1,571,828	-0.78(-2.06%)
Sep 15, 2022	38.01	38.30	37.70	37.79	2,759,008	-0.48(-1.25%)
Sep 14, 2022	38.30	38.48	38.22	38.27	1,828,033	-0.03(-0.08%)
Sep 13, 2022	38.37	39.68	38.12	38.30	2,523,733	-1.19(-3.01%)
Sep 12, 2022	38.82	39.59	38.77	39.49	2,046,031	+0.66(+1.70%)
Sep 09, 2022	38.92	39.34	38.64	38.83	2,545,761	+0.27(+0.70%)
Sep 08, 2022	38.40	38.78	38.27	38.56	3,247,967	-1.30(-3.26%)
Sep 07, 2022	39.40	39.98	39.25	39.86	3,022,258	+0.59(+1.50%)
Sep 06, 2022	39.80	39.90	39.10	39.27	3,303,805	-2.15(-5.19%)
Sep 02, 2022	41.84	42.19	41.40	41.42	3,407,698	+0.24(+0.58%)
Sep 01, 2022	41.30	41.46	40.71	41.18	3,358,177	-0.12(-0.29%)
Aug 31, 2022	41.93	41.97	41.16	41.30	3,987,656	+1.30(+3.25%)
Aug 30, 2022	41.05	41.41	39.56	40.00	4,608,165	-0.75(-1.84%)
Aug 29, 2022	41.02	41.70	40.71	40.75	2,003,987	-0.51(-1.24%)
Aug 26, 2022	42.95	43.00	41.05	41.26	2,968,121	-1.04(-2.46%)
Aug 25, 2022	41.23	42.30	41.11	42.30	5,450,207	+2.19(+5.46%)
Aug 24, 2022	39.35	40.64	39.02	40.11	4,806,625	+0.32(+0.80%)
Aug 23, 2022	39.65	39.98	39.40	39.79	2,896,862	+0.72(+1.84%)
Aug 22, 2022	39.36	39.45	38.93	39.07	4,049,351	-0.51(-1.29%)
Aug 19, 2022	39.66	39.91	39.45	39.58	2,536,784	-0.01(-0.03%)
Aug 18, 2022	39.38	39.78	39.20	39.59	3,029,419	-0.42(-1.05%)
Aug 17, 2022	38.60	40.75	36.60	40.01	15,761,857	+1.21(+3.12%)
Aug 16, 2022	38.49	39.04	38.17	38.80	3,868,259	+0.49(+1.28%)
Aug 15, 2022	38.00	38.53	37.90	38.31	3,508,756	-0.12(-0.33%)
Aug 12, 2022	38.12	39.62	37.95	38.44	5,966,740	-0.59(-1.52%)
Aug 11, 2022	38.68	39.88	38.66	39.03	3,369,957	+0.78(+2.04%)
Aug 10, 2022	38.05	38.37	37.67	38.25	2,628,206	+0.50(+1.32%)
Aug 09, 2022	37.84	38.10	37.59	37.75	3,395,046	-0.06(-0.16%)
Aug 08, 2022	38.12	38.39	37.55	37.81	2,976,556	-0.69(-1.79%)
Aug 05, 2022	38.65	38.80	37.90	38.50	3,840,202	-1.20(-3.02%)
Aug 04, 2022	40.00	40.78	39.58	39.70	5,442,831	+0.48(+1.22%)
Aug 03, 2022	38.43	39.30	38.16	39.22	14,432,880	+1.40(+3.70%)
Aug 02, 2022	37.54	38.67	36.80	37.82	17,385,508	+0.50(+1.34%)
Aug 01, 2022	37.60	38.37	36.57	37.32	22,111,472	-1.34(-3.47%)
Jul 29, 2022	39.23	39.40	38.21	38.66	14,785,755	-2.00(-4.92%)
Jul 28, 2022	40.86	41.19	40.15	40.66	2,348,530	-0.43(-1.05%)
Jul 27, 2022	40.90	41.25	40.39	41.09	2,885,497	-0.01(-0.02%)
Jul 26, 2022	41.75	41.82	41.00	41.10	3,424,446	-0.48(-1.15%)
Jul 25, 2022	41.50	41.75	41.33	41.58	1,896,223	-0.23(-0.55%)
Jul 22, 2022	42.18	42.49	41.70	41.81	2,872,951	-1.35(-3.13%)
Jul 21, 2022	42.66	43.24	42.58	43.16	2,060,873	+0.41(+0.96%)
Jul 20, 2022	42.96	43.10	42.45	42.75	2,557,775	-0.40(-0.92%)
Jul 19, 2022	42.60	43.25	42.35	43.15	2,865,787	+0.90(+2.12%)
Jul 18, 2022	42.37	42.74	42.17	42.25	3,611,933	+0.84(+2.03%)
Jul 15, 2022	41.18	41.55	40.68	41.41	1,968,033	-0.20(-0.48%)
Jul 14, 2022	42.33	42.40	41.35	41.61	3,082,906	-0.87(-2.05%)
Jul 13, 2022	42.13	42.93	42.11	42.48	3,934,729	-0.56(-1.30%)
Jul 12, 2022	43.00	43.34	42.79	43.04	1,793,392	+0.13(+0.30%)
Jul 11, 2022	43.33	43.63	42.75	42.91	3,010,849	-1.73(-3.88%)
Jul 08, 2022	44.71	45.12	44.33	44.64	2,484,180	-0.68(-1.50%)
Jul 07, 2022	44.65	45.60	44.63	45.32	3,151,394	+1.43(+3.26%)
Jul 06, 2022	43.98	44.16	43.36	43.89	3,394,295	-0.08(-0.18%)
Jul 05, 2022	43.15	44.40	43.00	43.97	4,468,502	-1.31(-2.89%)

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.