Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.36	33.62	32.82	32.87	3,948,398	-0.53(-1.59%)
Sep 29, 2022	33.91	33.91	33.08	33.40	4,335,958	-0.69(-2.03%)
Sep 28, 2022	33.34	34.19	33.07	34.09	4,997,427	+0.86(+2.59%)
Sep 27, 2022	33.29	33.66	33.00	33.23	4,705,973	+0.27(+0.81%)
Sep 26, 2022	33.47	33.72	32.72	32.97	7,218,956	-0.73(-2.16%)
Sep 23, 2022	34.84	34.91	33.61	33.69	7,241,035	-1.81(-5.09%)
Sep 22, 2022	35.84	35.93	35.40	35.50	2,706,527	-0.06(-0.17%)
Sep 21, 2022	36.32	36.38	35.56	35.56	2,930,279	-0.51(-1.40%)
Sep 20, 2022	36.36	36.44	35.73	36.07	2,954,292	-0.57(-1.55%)
Sep 19, 2022	35.77	36.64	35.70	36.63	2,499,995	+0.32(+0.88%)
Sep 16, 2022	36.69	36.71	36.04	36.32	3,423,203	-0.78(-2.10%)
Sep 15, 2022	37.16	37.33	36.90	37.09	3,144,360	-0.29(-0.78%)
Sep 14, 2022	37.30	37.90	37.22	37.39	3,021,166	+0.19(+0.52%)
Sep 13, 2022	37.54	37.72	37.02	37.19	3,327,143	-0.84(-2.21%)
Sep 12, 2022	37.46	38.13	37.46	38.03	3,278,533	+0.98(+2.65%)
Sep 09, 2022	36.91	37.12	36.78	37.05	2,389,322	+0.61(+1.68%)
Sep 08, 2022	36.36	36.50	35.98	36.44	3,105,952	-0.04(-0.12%)
Sep 07, 2022	35.75	36.51	35.65	36.48	2,390,687	+0.31(+0.86%)
Sep 06, 2022	36.72	36.88	36.11	36.17	3,271,698	-0.45(-1.23%)
Sep 02, 2022	36.78	37.06	36.41	36.63	4,967,752	+0.29(+0.80%)
Sep 01, 2022	36.32	36.41	35.97	36.33	5,098,399	-0.19(-0.51%)
Aug 31, 2022	37.41	37.41	36.52	36.52	6,136,820	-1.26(-3.33%)
Aug 30, 2022	38.78	38.78	37.74	37.78	3,298,919	-1.14(-2.94%)
Aug 29, 2022	38.59	39.07	38.44	38.92	2,403,720	+0.32(+0.83%)
Aug 26, 2022	39.43	39.47	38.56	38.60	2,797,072	-0.72(-1.83%)
Aug 25, 2022	39.25	39.35	39.00	39.32	2,269,860	+0.24(+0.61%)
Aug 24, 2022	38.65	39.17	38.65	39.08	2,521,755	+0.35(+0.89%)
Aug 23, 2022	38.34	38.80	38.17	38.73	2,634,373	+0.66(+1.75%)
Aug 22, 2022	38.17	38.25	37.89	38.07	2,502,799	-0.27(-0.72%)
Aug 19, 2022	38.31	38.41	38.04	38.34	1,901,967	-0.04(-0.12%)
Aug 18, 2022	38.18	38.51	38.07	38.39	3,264,235	+0.47(+1.24%)
Aug 17, 2022	38.10	38.10	37.80	37.92	2,541,009	-0.35(-0.90%)
Aug 16, 2022	37.88	38.32	37.82	38.26	3,358,847	+0.42(+1.10%)
Aug 15, 2022	37.81	38.00	37.58	37.85	3,317,087	-0.70(-1.82%)
Aug 12, 2022	38.61	38.68	38.31	38.55	6,945,165	-0.09(-0.22%)
Aug 11, 2022	38.57	38.89	38.48	38.63	7,198,975	+0.35(+0.91%)
Aug 10, 2022	38.18	38.48	38.00	38.28	2,856,234	+0.40(+1.06%)
Aug 09, 2022	38.07	38.24	37.79	37.88	2,722,536	+0.01(+0.02%)
Aug 08, 2022	37.59	37.99	37.55	37.87	2,596,111	+0.56(+1.50%)
Aug 05, 2022	37.25	37.40	37.00	37.32	4,294,709	-0.42(-1.11%)
Aug 04, 2022	38.41	38.47	37.67	37.73	3,411,988	-0.79(-2.06%)
Aug 03, 2022	38.56	38.62	38.21	38.53	2,609,372	+0.15(+0.39%)
Aug 02, 2022	39.03	39.10	38.35	38.38	3,768,684	-0.47(-1.21%)
Aug 01, 2022	38.80	38.94	38.31	38.85	2,657,217	-0.35(-0.89%)
Jul 29, 2022	39.22	39.44	38.83	39.20	3,230,222	+0.19(+0.49%)
Jul 28, 2022	39.17	39.17	38.52	39.01	3,242,470	+0.10(+0.25%)
Jul 27, 2022	38.39	39.07	38.22	38.91	3,486,206	+0.68(+1.78%)
Jul 26, 2022	38.41	38.60	38.08	38.23	3,319,130	-0.17(-0.43%)
Jul 25, 2022	37.69	38.41	37.62	38.40	2,985,555	+0.96(+2.56%)
Jul 22, 2022	37.62	37.85	37.24	37.44	2,085,249	-0.04(-0.12%)
Jul 21, 2022	37.05	37.51	36.98	37.48	2,714,873	-0.10(-0.28%)
Jul 20, 2022	37.62	37.67	37.25	37.59	2,522,672	-0.06(-0.16%)
Jul 19, 2022	37.27	37.73	37.23	37.65	3,426,133	+0.60(+1.63%)
Jul 18, 2022	36.80	37.33	36.75	37.05	3,289,022	+0.76(+2.09%)
Jul 15, 2022	36.32	36.45	35.97	36.29	2,828,228	+0.43(+1.19%)
Jul 14, 2022	35.49	35.90	34.93	35.86	4,536,588	-0.47(-1.30%)
Jul 13, 2022	36.13	36.57	36.01	36.33	4,309,744	-0.09(-0.24%)
Jul 12, 2022	36.32	36.60	36.16	36.42	2,511,546	-0.31(-0.86%)
Jul 11, 2022	36.45	36.81	36.25	36.73	2,684,382	-0.08(-0.21%)
Jul 08, 2022	36.76	37.04	36.43	36.81	2,509,326	+0.17(+0.45%)
Jul 07, 2022	36.54	36.77	36.32	36.64	3,326,632	+0.63(+1.74%)
Jul 06, 2022	35.81	36.26	35.27	36.02	3,909,321	-0.14(-0.39%)
Jul 05, 2022	36.64	36.66	35.24	36.16	4,759,119	-1.06(-2.86%)

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.