Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	39.10	39.22	38.90	38.98	552,747	-0.10(-0.24%)
Sep 29, 2022	39.31	39.41	38.91	39.07	776,302	+0.02(+0.05%)
Sep 28, 2022	38.58	39.11	38.50	39.05	679,797	+1.06(+2.78%)
Sep 27, 2022	37.92	38.03	37.65	38.00	954,196	+0.61(+1.63%)
Sep 26, 2022	37.78	37.80	34.84	37.39	1,663,326	-1.25(-3.25%)
Sep 23, 2022	38.78	38.87	38.59	38.64	417,023	-0.49(-1.26%)
Sep 22, 2022	39.08	39.24	39.04	39.14	302,499	-0.02(-0.05%)
Sep 21, 2022	39.48	39.67	39.09	39.16	394,761	-0.25(-0.63%)
Sep 20, 2022	39.56	39.56	39.31	39.40	396,320	-0.12(-0.31%)
Sep 19, 2022	39.47	39.58	39.34	39.53	539,886	-1.06(-2.60%)
Sep 16, 2022	40.59	40.69	40.45	40.58	308,975	-0.13(-0.33%)
Sep 15, 2022	40.94	41.05	40.68	40.72	441,696	-0.40(-0.97%)
Sep 14, 2022	41.16	41.35	40.96	41.11	495,042	-0.01(-0.02%)
Sep 13, 2022	41.48	41.63	41.05	41.12	369,004	-0.78(-1.86%)
Sep 12, 2022	41.66	41.99	41.59	41.90	501,092	+0.90(+2.20%)
Sep 09, 2022	41.03	41.20	40.94	41.00	789,530	+0.12(+0.30%)
Sep 08, 2022	40.87	40.94	40.73	40.88	458,086	-0.11(-0.28%)
Sep 07, 2022	40.94	41.04	40.87	40.99	344,668	-0.42(-1.01%)
Sep 06, 2022	41.61	41.64	41.28	41.41	618,831	-0.52(-1.25%)
Sep 02, 2022	42.06	42.14	41.88	41.93	439,923	+0.02(+0.05%)
Sep 01, 2022	41.82	41.94	41.68	41.91	802,232	-0.24(-0.56%)
Aug 31, 2022	42.40	42.46	42.07	42.15	617,657	-0.49(-1.16%)
Aug 30, 2022	43.22	43.22	42.49	42.65	650,031	-0.90(-2.07%)
Aug 29, 2022	43.47	43.64	43.41	43.55	311,282	+0.36(+0.84%)
Aug 26, 2022	43.79	43.86	43.15	43.19	285,080	-0.39(-0.89%)
Aug 25, 2022	43.42	43.65	43.41	43.58	294,011	+0.56(+1.30%)
Aug 24, 2022	42.75	43.08	42.75	43.02	199,245	+0.20(+0.47%)
Aug 23, 2022	42.92	43.02	42.77	42.82	663,420	-0.55(-1.27%)
Aug 22, 2022	43.35	43.40	43.09	43.37	654,597	-0.06(-0.13%)
Aug 19, 2022	43.36	43.52	43.24	43.42	1,001,678	-0.10(-0.24%)
Aug 18, 2022	43.60	43.63	43.37	43.53	433,192	-0.24(-0.54%)
Aug 17, 2022	43.64	43.91	43.51	43.77	208,187	+0.32(+0.74%)
Aug 16, 2022	43.35	43.44	43.26	43.44	435,359	-0.02(-0.04%)
Aug 15, 2022	43.36	43.50	43.25	43.46	346,864	-0.01(-0.02%)
Aug 12, 2022	43.10	43.51	43.10	43.47	474,928	+0.40(+0.93%)
Aug 11, 2022	43.12	43.35	43.04	43.07	422,850	+0.06(+0.13%)
Aug 10, 2022	42.90	43.11	42.81	43.02	207,176	+0.64(+1.50%)
Aug 09, 2022	42.35	42.42	42.24	42.38	491,476	+0.23(+0.54%)
Aug 08, 2022	42.08	42.26	42.02	42.15	275,931	+0.27(+0.64%)
Aug 05, 2022	41.89	42.02	41.74	41.88	854,652	+0.00(+0.00%)
Aug 04, 2022	42.03	42.03	41.88	41.88	541,307	-0.01(-0.02%)
Aug 03, 2022	41.87	41.98	41.83	41.89	1,178,234	-0.19(-0.45%)
Aug 02, 2022	42.11	42.37	41.98	42.08	410,340	-0.03(-0.07%)
Aug 01, 2022	42.03	42.21	41.90	42.11	555,845	+0.22(+0.52%)
Jul 29, 2022	41.62	42.02	41.52	41.89	518,534	+0.39(+0.94%)
Jul 28, 2022	41.49	41.64	41.23	41.50	1,077,034	+0.30(+0.74%)
Jul 27, 2022	40.94	41.32	40.80	41.20	1,610,239	+0.76(+1.88%)
Jul 26, 2022	40.71	40.77	40.42	40.44	630,668	-0.04(-0.09%)
Jul 25, 2022	40.48	40.60	40.37	40.48	525,654	-0.30(-0.75%)
Jul 22, 2022	40.96	41.06	40.67	40.78	188,800	-0.17(-0.42%)
Jul 21, 2022	40.72	40.99	40.68	40.95	729,581	+0.43(+1.06%)
Jul 20, 2022	40.36	40.56	40.35	40.53	313,464	+0.20(+0.49%)
Jul 19, 2022	40.20	40.37	40.19	40.33	324,421	+0.87(+2.19%)
Jul 18, 2022	39.51	39.68	39.39	39.46	310,119	+1.04(+2.70%)
Jul 15, 2022	38.29	38.43	38.21	38.42	790,684	+0.28(+0.72%)
Jul 14, 2022	38.09	38.20	37.66	38.15	1,343,394	-0.26(-0.67%)
Jul 13, 2022	38.27	38.58	38.22	38.41	671,101	-0.34(-0.88%)
Jul 12, 2022	38.80	39.01	38.68	38.75	944,774	-0.35(-0.90%)
Jul 11, 2022	39.19	39.26	38.94	39.10	380,116	-0.21(-0.53%)
Jul 08, 2022	39.38	39.51	39.25	39.31	493,200	-0.11(-0.29%)
Jul 07, 2022	39.30	39.65	39.04	39.42	841,770	+0.57(+1.47%)
Jul 06, 2022	38.80	38.98	38.62	38.85	554,761	+0.66(+1.72%)
Jul 05, 2022	38.57	38.73	38.09	38.20	1,014,613	-1.25(-3.18%)

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.