Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	40.10	40.49	39.70	39.73	25,294,240	-0.36(-0.91%)
Sep 29, 2022	40.32	40.51	39.90	40.09	14,923,722	-0.25(-0.61%)
Sep 28, 2022	40.55	40.68	40.14	40.33	18,211,212	+0.31(+0.77%)
Sep 27, 2022	40.14	40.47	39.70	40.03	23,779,674	+0.24(+0.59%)
Sep 26, 2022	39.77	40.24	39.64	39.79	20,575,504	-0.23(-0.57%)
Sep 23, 2022	40.34	40.45	39.56	40.02	20,788,184	-0.44(-1.10%)
Sep 22, 2022	39.64	40.85	39.51	40.46	20,382,896	+0.59(+1.48%)
Sep 21, 2022	40.68	40.83	39.85	39.87	19,281,720	-0.77(-1.90%)
Sep 20, 2022	40.85	41.10	40.34	40.64	16,928,640	-0.61(-1.47%)
Sep 19, 2022	41.47	41.65	40.65	41.25	17,905,362	-0.54(-1.28%)
Sep 16, 2022	41.84	42.32	41.43	41.79	33,740,096	+0.08(+0.20%)
Sep 15, 2022	41.86	42.02	41.49	41.70	17,405,374	-0.19(-0.45%)
Sep 14, 2022	41.94	42.13	41.56	41.90	18,909,766	-0.04(-0.09%)
Sep 13, 2022	42.78	42.96	41.78	41.93	18,285,950	-1.43(-3.29%)
Sep 12, 2022	43.65	43.89	43.29	43.36	15,134,684	-0.07(-0.17%)
Sep 09, 2022	42.85	43.57	42.76	43.43	19,287,458	+0.69(+1.61%)
Sep 08, 2022	41.78	42.78	41.64	42.74	20,123,166	+0.86(+2.06%)
Sep 07, 2022	41.49	41.95	41.20	41.88	16,938,738	+0.34(+0.81%)
Sep 06, 2022	41.72	42.16	41.33	41.54	18,893,350	+0.05(+0.13%)
Sep 02, 2022	42.43	42.49	41.33	41.49	16,238,634	-0.84(-1.99%)
Sep 01, 2022	40.98	42.35	40.98	42.33	21,971,600	+1.27(+3.10%)
Aug 31, 2022	41.77	42.02	40.97	41.06	29,105,234	-0.56(-1.35%)
Aug 30, 2022	42.07	42.08	41.57	41.62	17,955,678	-0.34(-0.82%)
Aug 29, 2022	42.10	42.39	41.87	41.97	14,794,849	-0.54(-1.26%)
Aug 26, 2022	43.23	43.54	42.40	42.50	18,227,154	-0.98(-2.25%)
Aug 25, 2022	43.14	43.53	42.91	43.48	15,981,005	+0.43(+0.99%)
Aug 24, 2022	43.48	43.58	43.01	43.06	17,125,852	-0.53(-1.21%)
Aug 23, 2022	43.96	43.97	43.36	43.58	17,895,582	-0.81(-1.82%)
Aug 22, 2022	44.67	44.84	44.24	44.39	14,979,867	-0.23(-0.51%)
Aug 19, 2022	44.34	44.89	44.24	44.62	16,909,102	+0.52(+1.17%)
Aug 18, 2022	44.84	44.95	43.92	44.10	20,833,898	-0.63(-1.40%)
Aug 17, 2022	45.07	45.26	44.71	44.73	14,982,986	-0.54(-1.18%)
Aug 16, 2022	44.83	45.55	44.81	45.26	14,180,902	+0.10(+0.22%)
Aug 15, 2022	45.36	45.45	44.83	45.16	17,400,002	-0.33(-0.72%)
Aug 12, 2022	44.07	45.74	44.07	45.49	28,459,300	+1.65(+3.77%)
Aug 11, 2022	43.77	44.60	43.40	43.84	48,516,708	-1.51(-3.32%)
Aug 10, 2022	45.32	45.43	44.83	45.34	19,112,666	+0.15(+0.34%)
Aug 09, 2022	45.16	45.49	44.95	45.19	13,323,499	+0.19(+0.42%)
Aug 08, 2022	44.84	45.22	44.43	45.00	17,708,766	+0.27(+0.61%)
Aug 05, 2022	45.06	45.36	44.54	44.73	18,039,752	-0.54(-1.18%)
Aug 04, 2022	45.30	45.43	44.67	45.26	18,752,986	+0.00(+0.00%)
Aug 03, 2022	45.20	45.45	44.79	45.26	18,416,578	+0.15(+0.34%)
Aug 02, 2022	46.21	46.72	45.05	45.11	19,599,384	-0.84(-1.82%)
Aug 01, 2022	45.68	46.57	45.53	45.94	21,710,802	+0.09(+0.20%)
Jul 29, 2022	45.90	46.03	44.74	45.85	27,581,578	-0.19(-0.41%)
Jul 28, 2022	46.16	47.51	44.57	46.04	42,930,288	-0.75(-1.61%)
Jul 27, 2022	46.79	47.07	46.11	46.80	21,323,990	-0.32(-0.67%)
Jul 26, 2022	46.70	47.61	46.58	47.11	18,460,058	+0.48(+1.02%)
Jul 25, 2022	46.25	46.73	46.25	46.64	14,421,964	+0.49(+1.05%)
Jul 22, 2022	46.18	46.42	45.90	46.15	12,135,871	+0.10(+0.22%)
Jul 21, 2022	45.55	46.07	45.20	46.05	16,765,986	+0.27(+0.59%)
Jul 20, 2022	46.29	46.36	45.50	45.78	14,179,415	-0.50(-1.07%)
Jul 19, 2022	45.98	46.40	45.59	46.27	14,876,824	+0.56(+1.22%)
Jul 18, 2022	46.81	46.81	45.51	45.72	17,473,038	-0.90(-1.93%)
Jul 15, 2022	45.98	46.76	45.43	46.62	22,075,196	+0.32(+0.70%)
Jul 14, 2022	45.72	46.47	45.61	46.29	15,554,840	-0.36(-0.77%)
Jul 13, 2022	46.72	47.12	46.40	46.65	14,346,804	-0.23(-0.48%)
Jul 12, 2022	47.46	47.55	46.58	46.88	16,240,083	-0.77(-1.61%)
Jul 11, 2022	47.74	48.41	47.52	47.64	14,345,715	-0.25(-0.53%)
Jul 08, 2022	47.79	48.57	47.53	47.90	12,573,255	-0.23(-0.47%)
Jul 07, 2022	47.70	48.23	47.55	48.12	19,802,692	+0.60(+1.27%)
Jul 06, 2022	46.52	47.71	46.46	47.52	23,650,702	+1.00(+2.15%)
Jul 05, 2022	46.62	46.74	45.40	46.52	20,442,496	-0.60(-1.28%)

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.