Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.62	34.78	33.55	33.91	741,146	+0.14(+0.41%)
Sep 29, 2022	33.85	34.06	33.10	33.77	572,136	-0.61(-1.77%)
Sep 28, 2022	33.71	34.56	33.30	34.38	806,302	+0.85(+2.54%)
Sep 27, 2022	33.01	33.58	32.65	33.53	614,335	+1.05(+3.23%)
Sep 26, 2022	32.58	33.46	32.46	32.48	663,610	-0.13(-0.40%)
Sep 23, 2022	32.37	32.65	31.88	32.61	655,093	-0.25(-0.76%)
Sep 22, 2022	33.56	33.75	32.60	32.86	634,497	-0.92(-2.72%)
Sep 21, 2022	34.58	34.87	33.74	33.78	649,297	-0.49(-1.43%)
Sep 20, 2022	34.23	34.66	34.02	34.27	463,979	-0.32(-0.93%)
Sep 19, 2022	33.44	34.68	33.39	34.59	586,474	+0.59(+1.74%)
Sep 16, 2022	34.66	34.66	33.64	34.00	1,413,465	-1.18(-3.35%)
Sep 15, 2022	34.84	35.74	34.84	35.18	821,330	+0.07(+0.20%)
Sep 14, 2022	35.29	35.29	34.31	35.11	687,150	-0.02(-0.06%)
Sep 13, 2022	35.44	35.99	35.03	35.13	733,920	-1.18(-3.25%)
Sep 12, 2022	35.52	36.34	35.47	36.31	506,750	+0.85(+2.40%)
Sep 09, 2022	35.00	35.62	34.91	35.46	549,906	+0.80(+2.31%)
Sep 08, 2022	34.58	34.91	34.13	34.66	643,990	-0.20(-0.57%)
Sep 07, 2022	33.87	34.96	33.85	34.86	569,396	+1.07(+3.17%)
Sep 06, 2022	33.95	34.13	33.30	33.79	609,780	-0.10(-0.30%)
Sep 02, 2022	34.32	34.67	33.69	33.89	532,894	+0.04(+0.12%)
Sep 01, 2022	33.99	34.08	33.26	33.85	454,049	-0.32(-0.94%)
Aug 31, 2022	34.55	34.55	33.85	34.17	914,413	+0.40(+1.18%)
Aug 30, 2022	33.97	34.17	33.43	33.77	518,378	-0.05(-0.15%)
Aug 29, 2022	33.74	34.25	33.74	33.82	373,234	-0.34(-1.00%)
Aug 26, 2022	34.74	34.99	33.99	34.16	759,806	-0.80(-2.29%)
Aug 25, 2022	34.87	35.16	34.60	34.96	473,229	+0.36(+1.04%)
Aug 24, 2022	34.10	34.76	34.00	34.60	513,127	+0.39(+1.14%)
Aug 23, 2022	34.86	34.86	33.81	34.21	937,055	-0.76(-2.17%)
Aug 22, 2022	35.60	35.60	34.94	34.97	598,936	-0.84(-2.35%)
Aug 19, 2022	36.74	36.74	35.55	35.81	688,404	-1.25(-3.37%)
Aug 18, 2022	36.88	37.23	36.68	37.06	587,279	+0.18(+0.49%)
Aug 17, 2022	36.99	37.36	36.64	36.88	459,024	-0.64(-1.71%)
Aug 16, 2022	37.33	37.79	37.16	37.52	575,410	-0.20(-0.53%)
Aug 15, 2022	37.87	38.64	37.57	37.72	697,475	-0.51(-1.33%)
Aug 12, 2022	37.48	38.27	37.31	38.23	607,695	+1.14(+3.07%)
Aug 11, 2022	38.84	39.16	36.91	37.09	1,388,500	-1.45(-3.76%)
Aug 10, 2022	38.32	38.91	37.99	38.54	942,856	+0.65(+1.72%)
Aug 09, 2022	37.58	38.21	37.04	37.89	1,181,829	-0.20(-0.53%)
Aug 08, 2022	38.42	38.93	37.80	38.09	1,424,214	-0.17(-0.44%)
Aug 05, 2022	37.00	39.09	36.56	38.26	3,189,215	+5.94(+18.38%)
Aug 04, 2022	32.79	33.18	32.05	32.32	804,587	-0.46(-1.40%)
Aug 03, 2022	31.60	32.96	31.60	32.78	855,647	+1.31(+4.16%)
Aug 02, 2022	30.90	31.80	30.88	31.47	470,127	+0.29(+0.93%)
Aug 01, 2022	30.32	31.36	29.98	31.18	420,506	+0.52(+1.70%)
Jul 29, 2022	30.95	30.95	30.28	30.66	528,667	-0.38(-1.22%)
Jul 28, 2022	30.73	31.21	30.28	31.04	475,149	+0.17(+0.55%)
Jul 27, 2022	29.50	31.02	29.50	30.87	640,654	+1.53(+5.21%)
Jul 26, 2022	30.21	30.36	29.29	29.34	512,318	-1.09(-3.58%)
Jul 25, 2022	30.34	30.76	30.15	30.43	689,500	+0.00(+0.00%)
Jul 22, 2022	30.80	31.42	30.23	30.43	787,640	-1.19(-3.76%)
Jul 21, 2022	31.19	31.64	30.88	31.62	481,247	+0.24(+0.76%)
Jul 20, 2022	30.50	31.44	30.36	31.38	744,316	+0.96(+3.16%)
Jul 19, 2022	28.92	30.48	28.92	30.42	1,128,820	+1.95(+6.85%)
Jul 18, 2022	28.14	28.84	28.10	28.47	821,993	+0.74(+2.67%)
Jul 15, 2022	27.10	27.76	26.28	27.73	839,895	+0.91(+3.39%)
Jul 14, 2022	26.70	27.01	26.49	26.82	799,217	-0.14(-0.52%)
Jul 13, 2022	26.80	27.16	26.52	26.96	547,003	-0.40(-1.46%)
Jul 12, 2022	27.77	28.31	27.09	27.36	793,314	-0.28(-1.01%)
Jul 11, 2022	27.79	27.97	27.27	27.64	610,764	-0.42(-1.50%)
Jul 08, 2022	28.45	28.82	27.97	28.06	765,871	-0.63(-2.20%)
Jul 07, 2022	29.16	29.40	28.66	28.69	640,275	-0.18(-0.62%)
Jul 06, 2022	29.04	29.52	28.52	28.87	584,720	-0.35(-1.20%)
Jul 05, 2022	27.33	29.23	27.11	29.22	942,564	+1.36(+4.88%)

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.