Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	26.75	27.76	26.19	27.30	1,935,797	+0.28(+1.04%)
Sep 29, 2022	28.50	28.80	26.45	27.02	2,791,216	-1.76(-6.12%)
Sep 28, 2022	27.62	28.88	27.50	28.78	1,995,676	+0.97(+3.49%)
Sep 27, 2022	28.63	29.14	27.64	27.81	2,545,837	-0.16(-0.57%)
Sep 26, 2022	28.50	29.65	27.86	27.97	2,268,864	-0.92(-3.18%)
Sep 23, 2022	29.87	29.90	28.16	28.89	3,393,657	-1.66(-5.43%)
Sep 22, 2022	32.12	32.32	30.31	30.55	1,503,986	-1.13(-3.57%)
Sep 21, 2022	32.17	33.13	31.51	31.68	1,937,963	-0.17(-0.53%)
Sep 20, 2022	31.89	32.72	31.49	31.85	1,882,296	-0.35(-1.09%)
Sep 19, 2022	30.60	32.24	30.57	32.20	1,738,362	+0.82(+2.61%)
Sep 16, 2022	31.42	31.85	30.91	31.38	5,441,281	-0.69(-2.15%)
Sep 15, 2022	32.07	33.21	31.86	32.07	2,621,965	-0.30(-0.93%)
Sep 14, 2022	32.20	32.51	31.43	32.37	1,642,604	+0.00(+0.00%)
Sep 13, 2022	31.69	33.06	31.53	32.37	2,038,467	-0.69(-2.09%)
Sep 12, 2022	34.39	34.46	32.82	33.06	1,864,557	-0.83(-2.45%)
Sep 09, 2022	33.23	33.96	33.06	33.89	2,075,611	+1.22(+3.73%)
Sep 08, 2022	31.50	32.68	31.10	32.67	2,031,241	+1.01(+3.19%)
Sep 07, 2022	31.00	31.84	30.79	31.66	1,891,993	+0.43(+1.38%)
Sep 06, 2022	32.61	32.61	31.08	31.23	2,488,819	-0.89(-2.77%)
Sep 02, 2022	32.79	33.18	32.04	32.12	1,920,400	-0.19(-0.59%)
Sep 01, 2022	34.15	34.65	32.24	32.31	3,086,273	-2.68(-7.66%)
Aug 31, 2022	34.50	35.24	34.07	34.99	1,372,568	+0.52(+1.51%)
Aug 30, 2022	35.67	36.36	34.09	34.47	1,929,137	-1.45(-4.04%)
Aug 29, 2022	35.55	36.23	35.10	35.92	1,542,870	-0.36(-0.99%)
Aug 26, 2022	38.34	38.34	36.15	36.28	1,269,879	-1.69(-4.45%)
Aug 25, 2022	37.54	38.23	37.03	37.97	1,647,282	+0.81(+2.18%)
Aug 24, 2022	35.70	37.26	35.55	37.16	1,493,828	+1.41(+3.94%)
Aug 23, 2022	34.90	36.10	34.69	35.75	2,078,349	+1.24(+3.59%)
Aug 22, 2022	34.25	34.92	34.01	34.51	1,463,952	-0.60(-1.71%)
Aug 19, 2022	35.50	35.64	34.86	35.11	1,738,282	-1.16(-3.20%)
Aug 18, 2022	36.17	36.69	35.66	36.27	1,832,869	+0.38(+1.06%)
Aug 17, 2022	36.44	36.54	35.46	35.89	2,181,108	-1.18(-3.18%)
Aug 16, 2022	37.73	37.81	36.51	37.07	1,436,932	-0.14(-0.38%)
Aug 15, 2022	37.11	37.38	36.41	37.21	2,301,066	-0.81(-2.13%)
Aug 12, 2022	37.83	38.54	37.12	38.02	2,117,767	+0.21(+0.56%)
Aug 11, 2022	39.06	39.69	37.68	37.81	2,328,419	-0.71(-1.84%)
Aug 10, 2022	38.65	38.97	37.70	38.52	2,650,019	+1.05(+2.80%)
Aug 09, 2022	38.75	38.83	37.05	37.47	3,030,698	-1.82(-4.63%)
Aug 08, 2022	39.21	40.12	38.81	39.29	2,648,154	+0.81(+2.10%)
Aug 05, 2022	35.19	38.51	34.46	38.48	3,374,950	+3.42(+9.75%)
Aug 04, 2022	34.75	35.52	34.12	35.06	2,232,359	+0.38(+1.10%)
Aug 03, 2022	34.55	34.88	33.55	34.68	2,300,855	+0.78(+2.30%)
Aug 02, 2022	32.80	34.16	32.80	33.90	2,074,717	+0.62(+1.86%)
Aug 01, 2022	33.35	33.82	32.75	33.28	1,834,683	-0.29(-0.86%)
Jul 29, 2022	33.15	34.03	32.65	33.57	2,261,741	+0.65(+1.97%)
Jul 28, 2022	32.25	33.14	31.90	32.92	2,983,166	+1.73(+5.55%)
Jul 27, 2022	30.29	31.39	29.80	31.19	2,490,379	+0.96(+3.18%)
Jul 26, 2022	30.78	31.20	30.18	30.23	15,429,335	-0.94(-3.02%)
Jul 25, 2022	30.54	31.51	29.45	31.17	8,220,247	+2.71(+9.52%)
Jul 22, 2022	29.88	30.07	28.16	28.46	1,823,195	-1.20(-4.05%)
Jul 21, 2022	29.98	30.21	28.92	29.66	1,769,620	-0.42(-1.40%)
Jul 20, 2022	29.75	31.13	29.48	30.08	1,573,945	+0.29(+0.97%)
Jul 19, 2022	29.04	30.02	29.04	29.79	1,166,277	+0.89(+3.08%)
Jul 18, 2022	29.60	29.76	28.80	28.90	1,551,272	+0.14(+0.49%)
Jul 15, 2022	28.65	28.95	27.48	28.76	2,145,643	+0.39(+1.37%)
Jul 14, 2022	28.50	29.24	27.98	28.37	2,636,283	-0.95(-3.24%)
Jul 13, 2022	28.82	30.04	28.48	29.32	2,073,640	+0.10(+0.34%)
Jul 12, 2022	29.25	30.31	28.90	29.22	1,953,197	-0.39(-1.32%)
Jul 11, 2022	30.87	30.93	29.45	29.61	2,267,308	-1.58(-5.07%)
Jul 08, 2022	32.04	32.30	30.89	31.19	1,866,404	-1.25(-3.85%)
Jul 07, 2022	30.92	32.84	30.76	32.44	2,617,212	+2.32(+7.70%)
Jul 06, 2022	30.70	30.98	29.32	30.12	3,048,763	-0.92(-2.96%)
Jul 05, 2022	30.61	31.22	29.11	31.04	3,018,777	-0.52(-1.65%)

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.