Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	38.83	39.80	38.83	39.15	1,409,442	+0.01(+0.03%)
Sep 29, 2022	39.53	39.70	38.71	39.14	1,375,294	-1.21(-3.00%)
Sep 28, 2022	39.00	40.59	38.65	40.35	1,701,776	+1.30(+3.33%)
Sep 27, 2022	39.56	40.06	38.44	39.05	1,839,206	+0.24(+0.62%)
Sep 26, 2022	40.49	40.98	38.75	38.81	2,577,797	-1.97(-4.83%)
Sep 23, 2022	41.15	41.34	40.10	40.78	1,672,041	-1.10(-2.63%)
Sep 22, 2022	43.40	43.40	41.34	41.88	1,848,837	-1.61(-3.70%)
Sep 21, 2022	44.93	45.05	43.47	43.49	1,747,740	-1.84(-4.06%)
Sep 20, 2022	45.55	45.90	44.79	45.33	1,002,604	-0.45(-0.98%)
Sep 19, 2022	44.15	46.09	44.10	45.78	1,659,418	+1.40(+3.15%)
Sep 16, 2022	45.46	45.46	44.24	44.38	2,120,388	-1.88(-4.06%)
Sep 15, 2022	45.88	46.91	45.80	46.26	1,776,162	+0.30(+0.65%)
Sep 14, 2022	44.73	46.02	44.12	45.96	1,282,120	+1.02(+2.27%)
Sep 13, 2022	45.32	46.02	44.74	44.94	1,392,253	-1.88(-4.02%)
Sep 12, 2022	46.97	47.41	46.48	46.82	1,229,202	+0.26(+0.56%)
Sep 09, 2022	46.15	46.64	46.07	46.56	1,368,800	+0.87(+1.90%)
Sep 08, 2022	45.27	46.31	45.09	45.69	1,563,302	-0.40(-0.87%)
Sep 07, 2022	43.99	46.13	43.99	46.09	2,008,665	+2.19(+4.99%)
Sep 06, 2022	44.02	44.53	43.40	43.90	1,552,219	+0.28(+0.64%)
Sep 02, 2022	44.26	44.64	43.28	43.62	1,127,927	-0.07(-0.16%)
Sep 01, 2022	43.18	43.71	42.24	43.69	1,487,124	+0.13(+0.30%)
Aug 31, 2022	45.08	45.11	43.51	43.56	1,317,589	-1.31(-2.92%)
Aug 30, 2022	45.19	45.37	44.30	44.87	1,729,248	+0.23(+0.52%)
Aug 29, 2022	44.27	45.03	44.24	44.64	973,834	-0.25(-0.56%)
Aug 26, 2022	46.26	46.50	44.82	44.89	911,140	-1.31(-2.84%)
Aug 25, 2022	45.72	46.70	45.58	46.20	885,450	+0.79(+1.74%)
Aug 24, 2022	44.66	45.51	44.50	45.41	977,352	+0.91(+2.04%)
Aug 23, 2022	44.37	44.90	43.96	44.50	1,239,652	+0.31(+0.70%)
Aug 22, 2022	44.43	44.88	43.72	44.19	1,224,177	-1.26(-2.77%)
Aug 19, 2022	46.00	46.25	45.22	45.45	1,148,394	-1.24(-2.66%)
Aug 18, 2022	46.56	46.74	46.03	46.69	983,497	+0.05(+0.11%)
Aug 17, 2022	47.28	47.61	46.45	46.64	1,002,483	-1.60(-3.32%)
Aug 16, 2022	48.41	48.61	47.82	48.24	1,435,691	-0.21(-0.43%)
Aug 15, 2022	47.16	48.76	47.16	48.45	1,209,648	+1.11(+2.34%)
Aug 12, 2022	46.81	47.35	46.42	47.34	1,533,125	+1.11(+2.40%)
Aug 11, 2022	47.14	47.64	46.11	46.23	1,275,520	-0.38(-0.82%)
Aug 10, 2022	46.85	47.37	46.58	46.61	990,046	+0.88(+1.92%)
Aug 09, 2022	46.51	46.70	45.44	45.73	956,769	-1.07(-2.29%)
Aug 08, 2022	46.84	47.53	46.46	46.80	1,419,750	+0.25(+0.54%)
Aug 05, 2022	46.35	46.96	46.16	46.55	851,320	-0.37(-0.79%)
Aug 04, 2022	46.30	46.93	46.03	46.92	1,339,198	+0.62(+1.34%)
Aug 03, 2022	44.89	46.38	44.78	46.30	1,210,815	+1.80(+4.04%)
Aug 02, 2022	44.56	45.06	43.94	44.50	1,499,720	-0.74(-1.64%)
Aug 01, 2022	44.18	45.65	43.82	45.24	1,622,381	+0.91(+2.05%)
Jul 29, 2022	43.69	44.51	43.59	44.33	1,753,325	+0.32(+0.73%)
Jul 28, 2022	43.22	44.06	42.46	44.01	1,594,076	+0.22(+0.50%)
Jul 27, 2022	43.25	44.04	42.67	43.79	1,166,626	+1.39(+3.28%)
Jul 26, 2022	43.24	43.24	42.34	42.40	1,300,794	-1.34(-3.06%)
Jul 25, 2022	42.91	43.84	42.48	43.74	2,442,705	+0.99(+2.32%)
Jul 22, 2022	43.51	43.88	42.55	42.75	1,580,501	-0.44(-1.02%)
Jul 21, 2022	43.57	43.61	42.01	43.19	2,589,746	-0.21(-0.48%)
Jul 20, 2022	42.78	43.78	42.27	43.40	2,013,720	+0.61(+1.43%)
Jul 19, 2022	42.12	42.87	42.11	42.79	1,372,331	+1.26(+3.03%)
Jul 18, 2022	42.06	42.65	41.34	41.53	2,112,284	+0.22(+0.53%)
Jul 15, 2022	41.48	41.68	40.48	41.31	1,286,486	+0.52(+1.27%)
Jul 14, 2022	40.60	41.65	40.47	40.79	1,695,865	-0.47(-1.14%)
Jul 13, 2022	40.55	41.41	40.10	41.26	1,713,795	-0.54(-1.29%)
Jul 12, 2022	40.34	42.40	40.34	41.80	1,657,135	+1.46(+3.62%)
Jul 11, 2022	40.40	40.88	40.12	40.34	1,172,338	-0.55(-1.35%)
Jul 08, 2022	41.08	41.34	40.19	40.89	1,369,650	-0.08(-0.20%)
Jul 07, 2022	41.54	41.72	40.38	40.97	1,515,333	-0.10(-0.24%)
Jul 06, 2022	41.23	42.19	40.69	41.07	1,166,697	-0.47(-1.13%)
Jul 05, 2022	40.12	41.65	39.82	41.54	2,168,740	+0.37(+0.90%)

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.