Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	50.37	52.69	48.16	52.63	2,247,425	+2.79(+5.61%)
Sep 29, 2022	48.16	51.35	47.80	49.84	4,177,327	+3.66(+7.91%)
Sep 28, 2022	48.33	49.67	45.42	46.19	2,912,937	-1.33(-2.79%)
Sep 27, 2022	45.82	48.95	44.53	47.51	2,824,442	-0.46(-0.97%)
Sep 26, 2022	47.09	48.19	44.86	47.98	2,923,061	+1.27(+2.72%)
Sep 23, 2022	46.23	48.52	46.04	46.71	4,287,287	+1.68(+3.72%)
Sep 22, 2022	44.45	45.73	43.59	45.03	3,769,292	+1.37(+3.15%)
Sep 21, 2022	40.95	43.66	39.21	43.66	4,304,463	+2.02(+4.84%)
Sep 20, 2022	42.07	42.74	40.91	41.64	2,860,331	+0.70(+1.71%)
Sep 19, 2022	43.18	43.25	40.84	40.94	2,238,306	-0.98(-2.35%)
Sep 16, 2022	42.67	43.71	41.70	41.92	3,665,867	+0.62(+1.51%)
Sep 15, 2022	39.61	41.93	38.83	41.30	4,918,770	+2.78(+7.23%)
Sep 14, 2022	38.56	39.71	37.71	38.51	3,444,524	-0.50(-1.29%)
Sep 13, 2022	36.47	39.27	36.00	39.02	5,311,026	+5.37(+15.96%)
Sep 12, 2022	34.53	34.67	33.59	33.65	2,913,280	-1.66(-4.69%)
Sep 09, 2022	36.63	36.84	35.03	35.30	3,089,802	-2.23(-5.93%)
Sep 08, 2022	38.79	39.28	36.94	37.53	3,187,553	-0.42(-1.10%)
Sep 07, 2022	39.66	39.98	37.41	37.95	2,978,530	-1.89(-4.75%)
Sep 06, 2022	38.91	40.58	38.37	39.84	3,639,071	+0.81(+2.09%)
Sep 02, 2022	36.34	39.60	35.73	39.03	2,862,506	+1.46(+3.88%)
Sep 01, 2022	38.08	39.83	37.39	37.57	3,568,309	+0.58(+1.56%)
Aug 31, 2022	35.22	36.99	34.94	36.99	2,847,774	+1.07(+2.98%)
Aug 30, 2022	34.18	36.85	34.06	35.92	3,988,418	+1.07(+3.07%)
Aug 29, 2022	34.62	35.21	33.87	34.85	3,505,483	+1.33(+3.95%)
Aug 26, 2022	29.68	33.56	29.49	33.52	3,971,037	+3.82(+12.85%)
Aug 25, 2022	31.04	31.14	29.66	29.71	1,583,827	-1.56(-5.00%)
Aug 24, 2022	31.45	31.75	30.85	31.27	1,291,419	-0.07(-0.21%)
Aug 23, 2022	31.26	31.43	30.32	31.34	1,572,989	+0.30(+0.98%)
Aug 22, 2022	29.94	31.26	29.80	31.03	2,722,465	+2.39(+8.33%)
Aug 19, 2022	27.85	28.82	27.74	28.65	2,117,785	+1.50(+5.51%)
Aug 18, 2022	27.59	27.81	26.82	27.15	1,339,277	-0.42(-1.51%)
Aug 17, 2022	27.79	28.15	26.95	27.57	2,233,176	+0.59(+2.18%)
Aug 16, 2022	27.18	27.72	26.62	26.98	1,288,745	+0.21(+0.78%)
Aug 15, 2022	27.67	27.68	26.65	26.77	1,154,894	-0.51(-1.87%)
Aug 12, 2022	28.45	28.71	27.26	27.28	1,782,200	-1.76(-6.06%)
Aug 11, 2022	28.02	29.16	27.62	29.04	1,770,555	+0.36(+1.25%)
Aug 10, 2022	29.03	29.75	28.58	28.68	1,678,942	-2.53(-8.10%)
Aug 09, 2022	31.09	31.71	30.86	31.21	2,076,640	+0.89(+2.94%)
Aug 08, 2022	29.63	30.77	28.92	30.32	2,335,018	+0.79(+2.66%)
Aug 05, 2022	30.83	30.83	29.28	29.54	2,215,373	+0.22(+0.74%)
Aug 04, 2022	29.79	30.33	29.28	29.32	1,368,008	-0.40(-1.34%)
Aug 03, 2022	31.80	31.80	29.44	29.72	2,034,440	-2.58(-7.98%)
Aug 02, 2022	32.46	33.06	31.18	32.29	2,862,427	+0.67(+2.13%)
Aug 01, 2022	32.21	32.49	30.66	31.62	1,892,964	+0.19(+0.60%)
Jul 29, 2022	32.62	33.03	31.10	31.43	3,105,098	-1.54(-4.68%)
Jul 28, 2022	34.41	35.24	32.64	32.97	2,760,787	-1.53(-4.45%)
Jul 27, 2022	37.58	37.79	33.83	34.51	2,815,016	-5.07(-12.80%)
Jul 26, 2022	37.88	39.96	37.79	39.58	1,980,805	+1.87(+4.95%)
Jul 25, 2022	37.19	38.54	37.04	37.71	1,424,729	+0.70(+1.89%)
Jul 22, 2022	35.56	37.62	35.15	37.01	2,286,216	+1.48(+4.16%)
Jul 21, 2022	37.02	38.11	35.52	35.53	1,887,021	-1.58(-4.26%)
Jul 20, 2022	38.92	39.21	36.58	37.11	2,478,457	-1.88(-4.81%)
Jul 19, 2022	41.56	42.16	38.80	38.99	2,123,612	-3.87(-9.04%)
Jul 18, 2022	40.47	43.30	39.96	42.86	2,017,370	+1.21(+2.91%)
Jul 15, 2022	42.63	43.21	41.55	41.65	1,803,147	-2.28(-5.20%)
Jul 14, 2022	46.48	47.96	43.43	43.93	3,499,903	-1.21(-2.68%)
Jul 13, 2022	47.61	47.90	44.31	45.14	3,405,930	+0.34(+0.76%)
Jul 12, 2022	42.46	45.54	41.81	44.80	2,087,017	+1.84(+4.28%)
Jul 11, 2022	42.58	43.87	41.86	42.97	1,753,732	+1.66(+4.01%)
Jul 08, 2022	42.83	43.03	40.91	41.31	1,883,239	-0.01(-0.02%)
Jul 07, 2022	43.36	43.39	41.06	41.32	1,745,679	-2.77(-6.27%)
Jul 06, 2022	44.99	45.61	42.98	44.08	2,499,451	-1.17(-2.59%)
Jul 05, 2022	49.10	49.69	45.22	45.26	2,079,694	-1.80(-3.82%)

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.