Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	36.18	37.79	36.03	37.29	1,513,999	+0.89(+2.45%)
Sep 29, 2022	37.28	37.65	35.61	36.40	2,449,620	-2.18(-5.65%)
Sep 28, 2022	37.01	38.96	36.94	38.58	1,759,976	+0.47(+1.23%)
Sep 27, 2022	38.82	39.85	37.66	38.11	1,454,607	+0.01(+0.03%)
Sep 26, 2022	38.31	39.59	38.00	38.10	2,913,159	+0.04(+0.11%)
Sep 23, 2022	38.71	39.11	37.49	38.06	1,897,523	-1.62(-4.08%)
Sep 22, 2022	39.85	41.12	39.08	39.68	1,962,079	+0.06(+0.15%)
Sep 21, 2022	41.57	41.64	39.57	39.62	1,778,238	-2.68(-6.34%)
Sep 20, 2022	41.60	43.39	41.59	42.30	1,200,958	+0.45(+1.08%)
Sep 19, 2022	40.16	41.91	40.11	41.85	973,879	+0.85(+2.07%)
Sep 16, 2022	42.98	43.07	40.78	41.00	2,200,303	-3.17(-7.18%)
Sep 15, 2022	44.91	45.65	43.97	44.17	899,753	-1.30(-2.86%)
Sep 14, 2022	44.83	45.53	44.10	45.47	903,883	+0.80(+1.79%)
Sep 13, 2022	45.33	46.52	44.50	44.67	2,008,277	-2.45(-5.20%)
Sep 12, 2022	46.83	47.54	46.30	47.12	1,017,378	+0.70(+1.51%)
Sep 09, 2022	45.93	47.43	45.77	46.42	2,067,341	+1.54(+3.43%)
Sep 08, 2022	43.19	44.97	43.06	44.88	1,652,038	+0.47(+1.06%)
Sep 07, 2022	43.81	44.93	42.69	44.41	1,377,307	+0.69(+1.58%)
Sep 06, 2022	48.23	48.30	43.50	43.72	2,503,962	-5.20(-10.63%)
Sep 02, 2022	48.86	50.18	46.98	48.92	2,758,744	-0.11(-0.22%)
Sep 01, 2022	48.21	49.08	46.36	49.03	3,267,467	-0.06(-0.12%)
Aug 31, 2022	47.45	50.33	46.76	49.09	6,631,536	+3.20(+6.97%)
Aug 30, 2022	45.00	47.79	42.55	45.89	6,996,770	-0.38(-0.82%)
Aug 29, 2022	46.78	48.48	45.84	46.27	3,714,262	-0.07(-0.15%)
Aug 26, 2022	50.47	50.60	45.70	46.34	9,364,511	+0.43(+0.94%)
Aug 25, 2022	43.09	45.98	42.90	45.91	6,378,587	+5.19(+12.75%)
Aug 24, 2022	38.27	41.45	37.75	40.72	2,660,250	+1.75(+4.49%)
Aug 23, 2022	38.56	39.77	36.61	38.97	2,022,998	+0.58(+1.51%)
Aug 22, 2022	38.15	40.38	38.15	38.39	2,261,994	+0.02(+0.05%)
Aug 19, 2022	39.42	39.58	38.02	38.37	1,375,910	-1.37(-3.45%)
Aug 18, 2022	39.51	39.78	38.46	39.74	1,119,977	-0.07(-0.18%)
Aug 17, 2022	40.93	41.28	39.36	39.81	1,901,079	-1.12(-2.74%)
Aug 16, 2022	41.50	41.52	40.20	40.93	1,339,325	-1.14(-2.71%)
Aug 15, 2022	40.83	42.90	40.61	42.07	2,250,708	+0.94(+2.29%)
Aug 12, 2022	39.60	41.34	39.52	41.13	1,603,048	+0.14(+0.34%)
Aug 11, 2022	41.53	43.75	40.56	40.99	3,147,394	+0.82(+2.04%)
Aug 10, 2022	39.46	40.20	38.60	40.17	2,086,282	+0.42(+1.06%)
Aug 09, 2022	40.36	40.78	39.14	39.75	973,036	-0.61(-1.51%)
Aug 08, 2022	41.07	41.10	40.11	40.36	1,304,877	-0.83(-2.02%)
Aug 05, 2022	41.34	41.59	40.66	41.19	1,336,798	-1.15(-2.72%)
Aug 04, 2022	43.17	44.37	41.82	42.34	2,030,135	+0.24(+0.57%)
Aug 03, 2022	40.72	42.41	40.20	42.10	1,853,105	+1.19(+2.91%)
Aug 02, 2022	39.40	42.58	39.28	40.91	2,309,260	+0.04(+0.10%)
Aug 01, 2022	40.60	41.19	38.97	40.87	2,827,575	-0.73(-1.75%)
Jul 29, 2022	40.77	42.58	40.50	41.60	2,396,193	-1.10(-2.58%)
Jul 28, 2022	42.43	43.84	41.30	42.70	1,947,639	-0.47(-1.09%)
Jul 27, 2022	42.50	43.24	40.36	43.17	2,180,689	+1.08(+2.57%)
Jul 26, 2022	45.29	45.48	41.67	42.09	2,624,820	-2.50(-5.61%)
Jul 25, 2022	44.90	45.37	43.60	44.59	1,337,989	-0.06(-0.13%)
Jul 22, 2022	46.76	46.76	43.70	44.65	2,109,130	-2.34(-4.98%)
Jul 21, 2022	45.61	47.20	45.06	46.99	1,906,965	+1.93(+4.28%)
Jul 20, 2022	46.35	47.01	44.68	45.06	1,732,454	-1.58(-3.39%)
Jul 19, 2022	47.14	47.14	45.27	46.64	2,231,777	+0.50(+1.08%)
Jul 18, 2022	47.02	49.16	45.93	46.14	2,182,205	+0.48(+1.05%)
Jul 15, 2022	45.78	45.92	44.15	45.66	1,729,991	-0.73(-1.57%)
Jul 14, 2022	46.88	47.55	45.70	46.39	1,476,931	-0.84(-1.78%)
Jul 13, 2022	45.63	47.87	45.34	47.23	1,813,782	+0.01(+0.02%)
Jul 12, 2022	47.00	47.95	45.84	47.22	1,708,818	+0.40(+0.85%)
Jul 11, 2022	49.10	49.10	46.20	46.82	3,603,710	-4.60(-8.95%)
Jul 08, 2022	51.40	52.40	50.27	51.42	1,779,572	-0.78(-1.49%)
Jul 07, 2022	51.55	52.28	50.20	52.20	2,782,731	+2.30(+4.61%)
Jul 06, 2022	55.00	55.49	49.22	49.90	4,465,817	-6.18(-11.02%)
Jul 05, 2022	51.80	56.08	50.53	56.08	3,375,889	+3.33(+6.31%)

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.