Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.58	31.59	30.91	30.99	575,004	-0.46(-1.45%)
Sep 29, 2022	32.52	32.52	31.15	31.44	469,758	-1.39(-4.24%)
Sep 28, 2022	32.96	33.24	32.54	32.83	501,079	+0.00(+0.00%)
Sep 27, 2022	33.67	33.78	32.48	32.83	447,684	-0.56(-1.67%)
Sep 26, 2022	33.63	34.05	33.35	33.39	382,605	-0.44(-1.29%)
Sep 23, 2022	33.86	34.00	33.19	33.83	443,322	-0.39(-1.14%)
Sep 22, 2022	34.05	34.41	33.89	34.22	309,807	-0.11(-0.32%)
Sep 21, 2022	34.98	35.28	34.29	34.33	320,403	-0.35(-1.02%)
Sep 20, 2022	34.74	35.05	34.42	34.68	363,710	-0.40(-1.14%)
Sep 19, 2022	34.53	35.13	34.43	35.08	343,516	+0.37(+1.07%)
Sep 16, 2022	34.18	34.74	33.73	34.71	731,145	+0.33(+0.95%)
Sep 15, 2022	34.53	34.88	34.17	34.39	456,867	-0.13(-0.38%)
Sep 14, 2022	35.84	35.91	34.15	34.52	511,622	-1.40(-3.90%)
Sep 13, 2022	36.99	37.03	35.69	35.92	486,609	-1.82(-4.82%)
Sep 12, 2022	37.96	38.58	37.67	37.74	349,415	+0.14(+0.37%)
Sep 09, 2022	36.61	37.73	36.50	37.60	318,936	+1.09(+2.98%)
Sep 08, 2022	36.38	36.51	35.75	36.51	323,301	-0.20(-0.56%)
Sep 07, 2022	36.21	36.84	35.79	36.72	423,562	+0.43(+1.18%)
Sep 06, 2022	37.33	37.33	36.18	36.29	404,086	-1.10(-2.96%)
Sep 02, 2022	38.09	38.09	37.26	37.39	402,982	-0.41(-1.08%)
Sep 01, 2022	37.85	38.03	37.31	37.80	355,043	-0.21(-0.56%)
Aug 31, 2022	38.97	38.97	37.99	38.02	407,264	-0.89(-2.29%)
Aug 30, 2022	39.49	39.53	38.84	38.91	279,181	-0.46(-1.18%)
Aug 29, 2022	38.74	39.50	38.74	39.37	297,080	+0.11(+0.28%)
Aug 26, 2022	40.09	40.16	39.20	39.26	284,395	-1.06(-2.63%)
Aug 25, 2022	39.25	40.43	38.90	40.32	396,005	+1.03(+2.61%)
Aug 24, 2022	39.60	39.62	39.16	39.29	312,053	-0.20(-0.51%)
Aug 23, 2022	39.71	39.74	39.11	39.50	372,587	-0.87(-2.14%)
Aug 22, 2022	41.42	41.70	40.29	40.36	288,610	-1.58(-3.77%)
Aug 19, 2022	43.16	43.16	41.92	41.94	383,566	-1.49(-3.43%)
Aug 18, 2022	43.08	43.54	42.57	43.43	314,167	+0.21(+0.49%)
Aug 17, 2022	42.77	43.35	42.45	43.22	346,562	+0.03(+0.06%)
Aug 16, 2022	42.78	43.23	42.63	43.19	352,096	+0.37(+0.86%)
Aug 15, 2022	42.27	43.03	41.92	42.83	380,004	+0.52(+1.24%)
Aug 12, 2022	42.09	42.32	41.44	42.30	311,396	+0.48(+1.14%)
Aug 11, 2022	42.00	42.50	41.56	41.82	351,238	+0.23(+0.55%)
Aug 10, 2022	40.28	41.66	40.28	41.59	341,058	+1.87(+4.70%)
Aug 09, 2022	40.76	40.76	39.51	39.73	306,246	-1.04(-2.55%)
Aug 08, 2022	40.10	41.20	40.08	40.77	358,079	+0.87(+2.19%)
Aug 05, 2022	40.11	41.03	38.89	39.89	565,550	-1.15(-2.80%)
Aug 04, 2022	41.15	41.19	40.70	41.04	410,305	-0.25(-0.60%)
Aug 03, 2022	40.46	41.31	40.46	41.29	254,547	+1.22(+3.05%)
Aug 02, 2022	40.89	40.89	39.90	40.07	318,571	-0.94(-2.29%)
Aug 01, 2022	39.84	41.23	39.48	41.00	448,267	+0.97(+2.41%)
Jul 29, 2022	40.14	40.27	39.47	40.04	874,333	-0.24(-0.59%)
Jul 28, 2022	40.10	40.45	39.51	40.28	241,177	+0.38(+0.95%)
Jul 27, 2022	39.29	40.08	39.04	39.90	298,122	+0.75(+1.90%)
Jul 26, 2022	39.02	39.25	38.53	39.15	409,916	-0.05(-0.12%)
Jul 25, 2022	38.98	39.30	38.71	39.20	532,149	-0.09(-0.23%)
Jul 22, 2022	39.57	39.76	38.74	39.29	397,114	-0.22(-0.56%)
Jul 21, 2022	39.03	39.57	38.86	39.51	301,690	+0.29(+0.75%)
Jul 20, 2022	39.25	39.48	38.79	39.22	310,984	+0.03(+0.07%)
Jul 19, 2022	38.78	39.41	38.61	39.19	258,504	+0.99(+2.60%)
Jul 18, 2022	38.42	38.84	38.18	38.20	226,858	-0.14(-0.36%)
Jul 15, 2022	38.46	38.60	37.72	38.34	318,268	+0.48(+1.26%)
Jul 14, 2022	38.49	38.50	37.64	37.86	271,704	-1.09(-2.81%)
Jul 13, 2022	38.58	39.06	38.25	38.95	256,702	-0.03(-0.07%)
Jul 12, 2022	38.74	39.66	38.74	38.98	264,057	+0.52(+1.34%)
Jul 11, 2022	38.26	38.75	37.33	38.46	452,390	+0.40(+1.06%)
Jul 08, 2022	38.65	38.81	37.61	38.06	652,966	-2.14(-5.33%)
Jul 07, 2022	40.85	40.85	39.15	40.20	474,833	-0.64(-1.58%)
Jul 06, 2022	41.41	41.70	40.54	40.85	359,519	-0.81(-1.94%)
Jul 05, 2022	40.55	41.66	40.17	41.66	282,853	+0.51(+1.23%)

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.