Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.03	33.76	32.16	32.20	378,609	-0.77(-2.34%)
Sep 29, 2022	32.70	33.26	32.12	32.97	442,278	-0.21(-0.63%)
Sep 28, 2022	31.86	33.28	31.73	33.18	879,608	+1.60(+5.07%)
Sep 27, 2022	32.60	32.95	31.32	31.58	617,790	-0.44(-1.37%)
Sep 26, 2022	32.95	33.63	31.87	32.02	649,882	-1.13(-3.41%)
Sep 23, 2022	34.01	34.17	32.78	33.15	714,732	-1.46(-4.22%)
Sep 22, 2022	35.62	35.91	34.49	34.61	366,532	-1.59(-4.39%)
Sep 21, 2022	37.01	37.78	36.09	36.20	481,765	-0.52(-1.42%)
Sep 20, 2022	36.36	36.96	36.00	36.72	255,430	-0.21(-0.57%)
Sep 19, 2022	37.16	37.94	36.31	36.93	356,908	-0.75(-1.99%)
Sep 16, 2022	38.51	38.51	37.27	37.68	835,133	-1.71(-4.34%)
Sep 15, 2022	39.12	40.48	38.76	39.39	379,254	-0.37(-0.93%)
Sep 14, 2022	39.83	39.87	38.60	39.76	392,881	-0.22(-0.55%)
Sep 13, 2022	39.78	40.62	39.60	39.98	310,315	-2.09(-4.97%)
Sep 12, 2022	41.92	42.63	41.56	42.07	334,245	+0.13(+0.31%)
Sep 09, 2022	41.05	42.12	41.05	41.94	314,754	+1.58(+3.91%)
Sep 08, 2022	38.98	40.46	38.79	40.36	233,774	+0.73(+1.84%)
Sep 07, 2022	38.03	39.70	37.84	39.63	462,108	+1.64(+4.32%)
Sep 06, 2022	38.74	38.97	37.47	37.99	241,742	-0.82(-2.11%)
Sep 02, 2022	39.09	39.63	37.83	38.81	383,377	+0.62(+1.62%)
Sep 01, 2022	39.01	39.01	37.14	38.19	367,822	-1.53(-3.85%)
Aug 31, 2022	41.28	41.36	39.69	39.72	301,496	-1.04(-2.55%)
Aug 30, 2022	40.22	41.06	39.61	40.76	396,690	+1.04(+2.62%)
Aug 29, 2022	39.70	40.58	39.52	39.72	281,965	-0.63(-1.56%)
Aug 26, 2022	42.72	42.83	40.27	40.35	231,337	-2.29(-5.37%)
Aug 25, 2022	42.25	42.69	41.56	42.64	206,350	+0.74(+1.77%)
Aug 24, 2022	41.04	42.55	40.78	41.90	292,382	+1.03(+2.52%)
Aug 23, 2022	41.36	42.04	40.73	40.87	336,931	-0.63(-1.52%)
Aug 22, 2022	42.31	42.67	41.26	41.50	351,608	-1.73(-4.00%)
Aug 19, 2022	45.01	45.01	42.89	43.23	375,663	-2.34(-5.13%)
Aug 18, 2022	44.80	46.05	44.80	45.57	194,805	-0.05(-0.11%)
Aug 17, 2022	46.52	46.56	45.23	45.62	177,670	-1.67(-3.53%)
Aug 16, 2022	46.59	47.38	46.03	47.29	325,440	+0.14(+0.30%)
Aug 15, 2022	47.31	47.97	46.89	47.15	253,810	-0.55(-1.15%)
Aug 12, 2022	46.95	47.74	46.83	47.70	322,053	+1.20(+2.58%)
Aug 11, 2022	47.12	48.36	45.90	46.50	357,683	+0.21(+0.45%)
Aug 10, 2022	45.24	46.64	45.23	46.29	275,563	+2.60(+5.95%)
Aug 09, 2022	44.48	44.69	43.39	43.69	236,832	-1.35(-3.00%)
Aug 08, 2022	44.19	45.92	44.03	45.04	429,312	+1.12(+2.55%)
Aug 05, 2022	45.14	46.14	43.55	43.92	416,160	-2.24(-4.85%)
Aug 04, 2022	48.00	49.99	45.71	46.16	648,095	-1.74(-3.63%)
Aug 03, 2022	47.43	48.54	47.12	47.90	536,159	+1.79(+3.88%)
Aug 02, 2022	44.14	46.35	44.14	46.11	320,766	+1.58(+3.55%)
Aug 01, 2022	43.44	44.81	42.73	44.53	341,440	+0.63(+1.44%)
Jul 29, 2022	43.46	43.95	41.89	43.90	329,918	+0.42(+0.97%)
Jul 28, 2022	43.38	43.98	41.89	43.48	347,636	+0.56(+1.30%)
Jul 27, 2022	41.80	43.35	41.63	42.92	203,416	+1.98(+4.84%)
Jul 26, 2022	42.12	42.12	40.55	40.94	204,099	-1.51(-3.56%)
Jul 25, 2022	44.06	44.06	42.12	42.45	247,066	-1.73(-3.92%)
Jul 22, 2022	44.07	44.67	43.20	44.18	420,444	+0.59(+1.35%)
Jul 21, 2022	42.23	43.73	42.00	43.59	329,211	+1.31(+3.10%)
Jul 20, 2022	40.83	42.46	40.63	42.28	327,216	+1.72(+4.24%)
Jul 19, 2022	39.28	40.68	38.48	40.56	251,463	+2.20(+5.74%)
Jul 18, 2022	39.42	41.32	38.02	38.36	241,491	-0.99(-2.52%)
Jul 15, 2022	38.78	39.75	38.42	39.35	262,147	+1.36(+3.58%)
Jul 14, 2022	37.65	38.12	37.17	37.99	305,837	-0.30(-0.78%)
Jul 13, 2022	37.53	38.71	37.10	38.29	216,725	-0.02(-0.05%)
Jul 12, 2022	39.13	40.08	37.98	38.31	233,465	-0.80(-2.05%)
Jul 11, 2022	40.20	40.20	38.60	39.11	191,566	-1.51(-3.72%)
Jul 08, 2022	40.50	41.80	40.10	40.62	177,670	-0.71(-1.72%)
Jul 07, 2022	40.21	41.44	39.78	41.33	250,638	+1.23(+3.07%)
Jul 06, 2022	40.66	41.12	39.75	40.10	213,051	-0.55(-1.35%)
Jul 05, 2022	38.77	40.76	38.33	40.65	239,190	+1.09(+2.76%)

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.