Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	35.86	36.84	35.62	36.04	77,235	+0.01(+0.03%)
Sep 29, 2022	36.72	36.88	35.68	36.03	37,256	-0.84(-2.28%)
Sep 28, 2022	36.59	37.28	36.40	36.87	46,310	+0.51(+1.40%)
Sep 27, 2022	37.84	38.12	36.27	36.36	50,926	-1.33(-3.53%)
Sep 26, 2022	37.84	38.33	37.43	37.69	30,605	+0.05(+0.13%)
Sep 23, 2022	37.89	37.89	37.27	37.64	38,955	-0.29(-0.76%)
Sep 22, 2022	37.63	38.14	37.17	37.93	40,643	+0.06(+0.16%)
Sep 21, 2022	38.28	39.03	37.75	37.87	50,804	+0.00(+0.00%)
Sep 20, 2022	37.63	37.94	37.29	37.87	51,837	-0.14(-0.37%)
Sep 19, 2022	37.18	38.18	37.18	38.01	82,794	+0.60(+1.60%)
Sep 16, 2022	37.15	37.73	36.70	37.41	145,581	+0.44(+1.19%)
Sep 15, 2022	37.49	38.34	36.78	36.97	54,479	-0.68(-1.81%)
Sep 14, 2022	37.89	38.01	37.31	37.65	32,719	-0.22(-0.58%)
Sep 13, 2022	38.89	39.67	37.84	37.87	49,715	-1.81(-4.56%)
Sep 12, 2022	39.54	40.25	38.97	39.68	44,705	+0.38(+0.97%)
Sep 09, 2022	39.05	39.42	38.52	39.30	34,886	+0.70(+1.81%)
Sep 08, 2022	38.99	38.99	38.10	38.60	28,897	-0.61(-1.56%)
Sep 07, 2022	37.91	39.55	37.91	39.21	47,097	+1.14(+2.99%)
Sep 06, 2022	38.59	38.59	37.58	38.07	51,363	-0.43(-1.12%)
Sep 02, 2022	39.91	40.30	38.37	38.50	40,717	-1.28(-3.22%)
Sep 01, 2022	40.05	40.05	38.98	39.78	37,895	-0.14(-0.35%)
Aug 31, 2022	41.36	41.60	39.90	39.92	60,052	-1.37(-3.32%)
Aug 30, 2022	42.07	42.07	41.02	41.29	34,632	-0.73(-1.74%)
Aug 29, 2022	42.15	42.62	41.75	42.02	30,254	-0.32(-0.76%)
Aug 26, 2022	43.45	43.45	42.31	42.34	34,376	-1.17(-2.69%)
Aug 25, 2022	42.53	44.08	42.53	43.51	39,530	+0.95(+2.23%)
Aug 24, 2022	42.98	42.98	42.38	42.56	18,465	+0.01(+0.02%)
Aug 23, 2022	42.43	42.74	42.20	42.55	35,024	-0.03(-0.07%)
Aug 22, 2022	43.34	43.83	42.30	42.58	41,362	-1.13(-2.59%)
Aug 19, 2022	44.87	44.95	43.70	43.71	65,661	-1.21(-2.69%)
Aug 18, 2022	44.92	45.10	44.39	44.92	18,170	+0.19(+0.42%)
Aug 17, 2022	45.04	45.42	44.52	44.73	25,910	-0.77(-1.69%)
Aug 16, 2022	44.84	45.68	44.84	45.50	18,030	+0.39(+0.86%)
Aug 15, 2022	44.75	45.15	44.20	45.11	45,850	-0.06(-0.13%)
Aug 12, 2022	44.69	45.21	44.27	45.17	32,903	+0.72(+1.62%)
Aug 11, 2022	44.51	45.12	44.25	44.45	21,782	+0.38(+0.86%)
Aug 10, 2022	43.73	44.38	43.73	44.07	40,848	+0.81(+1.87%)
Aug 09, 2022	44.88	44.88	43.18	43.26	38,747	-1.61(-3.59%)
Aug 08, 2022	44.87	45.78	44.25	44.87	30,430	+0.62(+1.40%)
Aug 05, 2022	43.61	44.49	43.08	44.25	46,271	+0.46(+1.05%)
Aug 04, 2022	43.00	44.53	42.46	43.79	84,401	+0.74(+1.72%)
Aug 03, 2022	44.05	44.05	42.41	43.05	83,075	-0.42(-0.97%)
Aug 02, 2022	44.25	44.25	43.19	43.47	34,033	-0.73(-1.65%)
Aug 01, 2022	43.11	44.23	42.75	44.20	44,257	+0.86(+1.98%)
Jul 29, 2022	44.29	44.29	43.23	43.34	31,218	-0.83(-1.88%)
Jul 28, 2022	44.01	44.22	43.60	44.17	48,596	+0.40(+0.91%)
Jul 27, 2022	43.31	43.93	43.13	43.77	37,343	+0.25(+0.57%)
Jul 26, 2022	43.76	44.28	43.38	43.52	29,406	-0.67(-1.52%)
Jul 25, 2022	44.24	44.61	43.95	44.19	25,388	+0.26(+0.59%)
Jul 22, 2022	44.11	44.51	43.52	43.93	20,242	-0.04(-0.09%)
Jul 21, 2022	44.55	44.87	43.48	43.97	25,906	-0.91(-2.03%)
Jul 20, 2022	45.20	45.40	44.41	44.88	32,394	-0.11(-0.24%)
Jul 19, 2022	44.48	45.89	44.34	44.99	50,178	+0.83(+1.88%)
Jul 18, 2022	44.17	44.89	43.94	44.16	28,662	+0.03(+0.07%)
Jul 15, 2022	43.60	44.38	43.19	44.13	34,591	+1.04(+2.41%)
Jul 14, 2022	42.66	43.18	42.51	43.09	18,284	-0.03(-0.07%)
Jul 13, 2022	42.98	43.17	42.58	43.12	35,262	+0.04(+0.09%)
Jul 12, 2022	42.74	43.79	42.15	43.08	32,195	+0.25(+0.58%)
Jul 11, 2022	42.41	42.96	42.20	42.83	39,030	+0.31(+0.73%)
Jul 08, 2022	42.52	42.95	42.19	42.52	61,181	-0.30(-0.70%)
Jul 07, 2022	42.72	42.87	42.16	42.82	43,779	+0.45(+1.06%)
Jul 06, 2022	43.35	43.60	41.85	42.37	100,737	-0.94(-2.17%)
Jul 05, 2022	42.27	43.37	41.54	43.31	55,167	+0.38(+0.89%)

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.