Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	34.09	35.04	33.82	34.60	1,702,784	+0.87(+2.58%)
Sep 29, 2022	34.83	35.15	33.60	33.73	1,937,187	-1.96(-5.50%)
Sep 28, 2022	34.24	36.11	33.78	35.69	1,656,491	+1.96(+5.81%)
Sep 27, 2022	33.93	34.34	33.07	33.73	1,168,900	+0.15(+0.46%)
Sep 26, 2022	35.05	35.49	33.31	33.58	1,706,877	-2.04(-5.74%)
Sep 23, 2022	36.00	36.19	34.72	35.62	1,415,034	-1.03(-2.80%)
Sep 22, 2022	37.72	37.73	36.39	36.65	1,731,680	-1.07(-2.83%)
Sep 21, 2022	39.54	40.01	37.65	37.72	1,648,768	-1.47(-3.75%)
Sep 20, 2022	39.57	40.06	39.12	39.19	1,380,138	-1.06(-2.63%)
Sep 19, 2022	39.43	40.46	39.41	40.25	1,337,008	+0.15(+0.36%)
Sep 16, 2022	38.85	40.22	38.76	40.11	1,870,539	+0.94(+2.40%)
Sep 15, 2022	39.62	40.10	39.07	39.16	819,138	-0.34(-0.87%)
Sep 14, 2022	40.01	40.02	39.12	39.51	1,571,155	-0.04(-0.11%)
Sep 13, 2022	40.94	40.95	39.43	39.55	1,102,026	-2.50(-5.94%)
Sep 12, 2022	41.71	42.61	41.65	42.05	796,721	+0.75(+1.82%)
Sep 09, 2022	41.52	41.78	41.08	41.29	881,291	+0.33(+0.79%)
Sep 08, 2022	39.63	41.11	39.09	40.97	1,882,445	+1.76(+4.49%)
Sep 07, 2022	38.39	39.21	38.22	39.21	1,536,455	+0.76(+1.98%)
Sep 06, 2022	38.26	38.51	37.14	38.45	1,260,469	+0.51(+1.35%)
Sep 02, 2022	37.63	38.78	37.63	37.93	1,235,998	+0.68(+1.84%)
Sep 01, 2022	37.51	37.65	36.55	37.25	1,128,748	-0.52(-1.38%)
Aug 31, 2022	37.89	38.58	37.55	37.77	1,733,488	+0.07(+0.18%)
Aug 30, 2022	38.11	38.14	37.33	37.70	1,274,175	-0.13(-0.34%)
Aug 29, 2022	38.06	38.19	37.53	37.83	1,087,240	-0.31(-0.80%)
Aug 26, 2022	39.54	39.54	38.04	38.14	1,490,244	-1.25(-3.17%)
Aug 25, 2022	39.14	39.68	39.06	39.38	799,266	+0.33(+0.85%)
Aug 24, 2022	39.44	39.63	38.94	39.05	638,980	-0.37(-0.93%)
Aug 23, 2022	39.39	39.84	39.04	39.42	1,100,695	+0.48(+1.22%)
Aug 22, 2022	40.69	40.90	38.87	38.94	1,258,627	-2.34(-5.66%)
Aug 19, 2022	41.44	41.57	40.89	41.28	807,563	-0.47(-1.12%)
Aug 18, 2022	41.83	42.32	41.62	41.74	818,221	+0.08(+0.20%)
Aug 17, 2022	42.54	42.64	41.62	41.66	811,033	-1.52(-3.52%)
Aug 16, 2022	42.67	43.54	42.47	43.18	530,087	+0.57(+1.34%)
Aug 15, 2022	42.92	43.06	42.41	42.61	682,195	-0.50(-1.16%)
Aug 12, 2022	43.65	43.77	42.91	43.11	795,474	-0.21(-0.49%)
Aug 11, 2022	41.97	43.89	41.97	43.32	1,334,993	+1.74(+4.19%)
Aug 10, 2022	40.85	41.80	40.84	41.58	755,954	+1.39(+3.47%)
Aug 09, 2022	40.59	40.91	39.98	40.19	840,961	-0.43(-1.07%)
Aug 08, 2022	40.21	41.28	40.21	40.62	645,295	+0.89(+2.24%)
Aug 05, 2022	40.16	40.36	39.32	39.73	811,212	-0.53(-1.33%)
Aug 04, 2022	40.96	41.27	40.22	40.27	650,411	-0.86(-2.09%)
Aug 03, 2022	42.42	42.46	41.12	41.12	695,568	-0.79(-1.88%)
Aug 02, 2022	42.47	42.76	41.86	41.91	1,044,702	-0.66(-1.56%)
Aug 01, 2022	42.03	42.60	41.61	42.58	1,013,387	+0.42(+0.99%)
Jul 29, 2022	42.00	42.41	41.48	42.16	854,920	+0.25(+0.59%)
Jul 28, 2022	41.33	41.91	41.13	41.91	922,360	+1.00(+2.45%)
Jul 27, 2022	40.50	41.04	40.25	40.91	733,511	+0.68(+1.70%)
Jul 26, 2022	41.11	41.43	40.14	40.23	826,723	-1.00(-2.43%)
Jul 25, 2022	41.08	41.82	40.82	41.23	1,295,142	+0.45(+1.10%)
Jul 22, 2022	40.71	41.45	40.57	40.78	1,033,519	+0.25(+0.62%)
Jul 21, 2022	40.34	40.96	39.84	40.53	1,437,064	-0.68(-1.66%)
Jul 20, 2022	41.11	41.48	40.48	41.22	1,468,841	+0.03(+0.06%)
Jul 19, 2022	39.84	41.22	39.62	41.19	1,084,694	+2.01(+5.12%)
Jul 18, 2022	39.20	39.78	38.64	39.18	1,274,593	+0.47(+1.22%)
Jul 15, 2022	38.56	39.29	38.20	38.71	1,367,815	+0.91(+2.41%)
Jul 14, 2022	37.15	37.99	37.06	37.80	895,002	-0.24(-0.64%)
Jul 13, 2022	38.67	38.96	37.89	38.04	727,799	-1.10(-2.80%)
Jul 12, 2022	37.64	39.56	37.61	39.14	1,397,956	+1.31(+3.46%)
Jul 11, 2022	38.58	38.72	37.41	37.83	1,373,740	-1.00(-2.59%)
Jul 08, 2022	39.54	39.76	38.77	38.84	830,509	-0.80(-2.02%)
Jul 07, 2022	39.49	40.03	39.18	39.64	848,849	+0.36(+0.92%)
Jul 06, 2022	40.21	40.60	39.19	39.27	1,093,186	-0.95(-2.37%)
Jul 05, 2022	39.24	40.23	38.38	40.23	1,387,332	+0.23(+0.57%)

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.