Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	41.45	42.26	40.84	40.90	960,415	-0.71(-1.71%)
Sep 29, 2022	42.17	42.68	41.47	41.62	926,137	-1.31(-3.06%)
Sep 28, 2022	42.09	43.13	41.82	42.93	699,997	+0.85(+2.02%)
Sep 27, 2022	42.21	42.54	41.07	42.08	947,081	+0.47(+1.14%)
Sep 26, 2022	41.94	42.44	41.30	41.61	953,053	-0.38(-0.89%)
Sep 23, 2022	41.44	42.01	41.09	41.98	935,781	+0.23(+0.54%)
Sep 22, 2022	42.13	42.44	41.50	41.75	887,697	-0.59(-1.40%)
Sep 21, 2022	43.52	44.03	42.32	42.35	1,724,567	-1.48(-3.38%)
Sep 20, 2022	42.55	45.07	42.29	43.83	3,847,414	+2.65(+6.45%)
Sep 19, 2022	41.16	41.59	40.84	41.17	842,857	-0.57(-1.37%)
Sep 16, 2022	41.00	41.95	40.02	41.74	3,408,717	+0.37(+0.88%)
Sep 15, 2022	41.52	42.04	41.19	41.38	1,071,327	-0.45(-1.09%)
Sep 14, 2022	42.26	42.42	41.45	41.83	973,039	-0.49(-1.17%)
Sep 13, 2022	43.56	43.56	42.26	42.33	806,798	-2.55(-5.67%)
Sep 12, 2022	44.61	45.19	44.41	44.87	647,790	+0.29(+0.64%)
Sep 09, 2022	44.22	44.75	44.13	44.59	577,653	+0.71(+1.62%)
Sep 08, 2022	42.66	43.90	42.59	43.88	774,003	+0.70(+1.62%)
Sep 07, 2022	41.96	43.39	41.86	43.17	700,895	+1.12(+2.65%)
Sep 06, 2022	41.70	42.26	40.86	42.06	1,498,411	+0.73(+1.77%)
Sep 02, 2022	42.67	43.15	41.03	41.33	659,407	-0.63(-1.50%)
Sep 01, 2022	41.07	42.06	40.53	41.96	854,776	+0.40(+0.97%)
Aug 31, 2022	42.58	42.73	41.24	41.56	1,581,439	-0.75(-1.77%)
Aug 30, 2022	44.03	44.09	42.17	42.31	985,188	-1.34(-3.07%)
Aug 29, 2022	43.75	45.25	43.63	43.65	1,616,625	-0.61(-1.38%)
Aug 26, 2022	44.83	45.25	43.70	44.26	1,390,011	-0.51(-1.15%)
Aug 25, 2022	43.50	44.81	43.50	44.77	772,901	+1.55(+3.58%)
Aug 24, 2022	42.68	43.43	42.12	43.22	925,944	+0.77(+1.81%)
Aug 23, 2022	42.99	43.53	42.40	42.45	767,379	-0.55(-1.28%)
Aug 22, 2022	45.07	45.07	42.88	43.01	835,642	-2.43(-5.34%)
Aug 19, 2022	46.11	46.11	45.01	45.43	640,077	-1.15(-2.48%)
Aug 18, 2022	46.50	47.14	46.31	46.59	553,883	-0.06(-0.14%)
Aug 17, 2022	47.25	47.84	46.19	46.65	590,211	-1.28(-2.67%)
Aug 16, 2022	47.51	48.14	47.32	47.93	792,522	+0.08(+0.16%)
Aug 15, 2022	47.40	48.12	46.95	47.86	800,011	+0.34(+0.71%)
Aug 12, 2022	46.76	48.07	46.76	47.52	695,212	-0.26(-0.54%)
Aug 11, 2022	47.86	49.57	47.76	47.78	1,357,122	+0.54(+1.15%)
Aug 10, 2022	46.57	47.56	46.15	47.23	1,067,713	+1.91(+4.22%)
Aug 09, 2022	46.81	47.05	44.88	45.32	913,338	-1.89(-4.01%)
Aug 08, 2022	47.39	48.32	47.05	47.21	1,110,475	-0.03(-0.06%)
Aug 05, 2022	46.58	47.91	46.31	47.24	1,263,823	-0.01(-0.02%)
Aug 04, 2022	46.03	47.47	45.26	47.25	1,957,870	+1.47(+3.21%)
Aug 03, 2022	44.81	48.67	44.36	45.79	4,418,985	-3.21(-6.56%)
Aug 02, 2022	49.74	50.22	48.58	49.00	1,347,322	-0.80(-1.60%)
Aug 01, 2022	49.33	50.28	48.89	49.80	1,128,888	-0.44(-0.88%)
Jul 29, 2022	49.81	50.54	49.21	50.24	965,350	+0.38(+0.77%)
Jul 28, 2022	48.41	49.90	47.87	49.86	482,051	+1.47(+3.03%)
Jul 27, 2022	47.31	48.69	46.99	48.39	688,046	+1.48(+3.15%)
Jul 26, 2022	47.65	47.65	46.65	46.91	619,692	-0.85(-1.77%)
Jul 25, 2022	47.96	48.19	47.23	47.76	513,744	-0.30(-0.62%)
Jul 22, 2022	48.42	48.74	47.52	48.05	792,830	-0.58(-1.20%)
Jul 21, 2022	47.32	48.68	47.30	48.63	879,819	+1.44(+3.05%)
Jul 20, 2022	46.37	47.40	46.17	47.20	911,009	+0.90(+1.94%)
Jul 19, 2022	45.27	46.31	44.99	46.30	792,520	+2.02(+4.56%)
Jul 18, 2022	45.02	45.42	44.23	44.28	793,824	-0.27(-0.60%)
Jul 15, 2022	44.05	44.56	43.85	44.54	955,679	+1.03(+2.38%)
Jul 14, 2022	42.78	43.66	41.72	43.51	698,140	+0.00(+0.00%)
Jul 13, 2022	42.02	43.70	41.73	43.51	1,015,176	+0.62(+1.45%)
Jul 12, 2022	43.90	44.34	42.65	42.89	575,001	-0.80(-1.83%)
Jul 11, 2022	43.48	44.15	42.90	43.69	890,208	-0.40(-0.92%)
Jul 08, 2022	44.49	44.74	43.84	44.09	766,987	-0.90(-1.99%)
Jul 07, 2022	43.72	45.02	43.55	44.99	1,214,473	+1.45(+3.33%)
Jul 06, 2022	43.33	44.07	43.09	43.54	776,158	+0.10(+0.23%)
Jul 05, 2022	41.86	43.57	41.63	43.44	768,291	+0.60(+1.40%)

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.