Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.31	30.62	29.99	30.05	872,124	-0.26(-0.87%)
Sep 29, 2022	30.93	31.03	29.89	30.31	791,271	-1.06(-3.37%)
Sep 28, 2022	30.52	31.59	30.45	31.37	901,494	+1.17(+3.86%)
Sep 27, 2022	30.46	30.75	29.82	30.20	1,013,712	+0.04(+0.12%)
Sep 26, 2022	30.75	31.15	30.14	30.17	1,225,702	-0.66(-2.14%)
Sep 23, 2022	31.22	31.25	30.33	30.83	1,373,307	-0.67(-2.13%)
Sep 22, 2022	32.24	32.24	31.47	31.50	636,851	-0.88(-2.71%)
Sep 21, 2022	33.09	33.29	32.35	32.37	595,329	-0.48(-1.46%)
Sep 20, 2022	33.07	33.07	32.57	32.85	535,717	-0.65(-1.94%)
Sep 19, 2022	32.60	33.50	32.60	33.50	801,551	+0.69(+2.09%)
Sep 16, 2022	32.96	33.41	32.65	32.82	2,117,746	-0.43(-1.28%)
Sep 15, 2022	33.27	34.06	33.06	33.24	952,871	-0.06(-0.19%)
Sep 14, 2022	33.90	33.97	32.79	33.30	953,750	-0.57(-1.68%)
Sep 13, 2022	34.13	34.22	33.74	33.87	832,532	-1.10(-3.14%)
Sep 12, 2022	34.82	35.43	34.81	34.97	783,382	+0.34(+0.98%)
Sep 09, 2022	34.21	34.75	34.12	34.63	602,983	+0.68(+2.00%)
Sep 08, 2022	33.57	33.98	32.95	33.96	703,444	+0.16(+0.48%)
Sep 07, 2022	32.56	33.82	32.53	33.79	1,043,310	+1.26(+3.87%)
Sep 06, 2022	33.69	33.74	32.42	32.53	912,906	-1.18(-3.50%)
Sep 02, 2022	34.08	34.23	33.48	33.71	664,001	-0.08(-0.24%)
Sep 01, 2022	34.01	34.04	33.41	33.79	902,135	-0.38(-1.10%)
Aug 31, 2022	34.54	34.59	33.90	34.17	898,143	-0.46(-1.34%)
Aug 30, 2022	35.44	35.44	34.49	34.63	761,921	-0.58(-1.65%)
Aug 29, 2022	34.63	35.38	34.52	35.22	848,391	+0.39(+1.13%)
Aug 26, 2022	35.80	36.20	34.80	34.82	804,031	-0.98(-2.75%)
Aug 25, 2022	35.24	36.05	35.24	35.81	342,864	+0.44(+1.24%)
Aug 24, 2022	35.52	35.52	34.90	35.37	812,770	-0.10(-0.28%)
Aug 23, 2022	35.39	35.90	35.32	35.47	906,240	+0.08(+0.23%)
Aug 22, 2022	36.20	36.34	35.19	35.39	1,094,121	-1.25(-3.42%)
Aug 19, 2022	36.63	37.00	36.36	36.64	549,232	-0.32(-0.87%)
Aug 18, 2022	36.80	37.11	36.59	36.96	614,318	+0.27(+0.73%)
Aug 17, 2022	36.72	36.97	36.37	36.69	890,911	-0.53(-1.42%)
Aug 16, 2022	36.54	37.49	36.46	37.22	831,144	+0.50(+1.36%)
Aug 15, 2022	36.88	37.09	36.54	36.72	784,699	-0.38(-1.01%)
Aug 12, 2022	37.10	37.24	36.91	37.09	531,314	+0.13(+0.34%)
Aug 11, 2022	36.87	37.33	36.76	36.97	646,142	+0.35(+0.95%)
Aug 10, 2022	36.15	36.82	36.15	36.62	730,718	+1.05(+2.94%)
Aug 09, 2022	35.99	36.15	35.44	35.57	756,841	-0.64(-1.78%)
Aug 08, 2022	36.28	37.08	36.19	36.22	866,291	-0.02(-0.05%)
Aug 05, 2022	36.11	36.46	35.93	36.23	933,743	-0.01(-0.02%)
Aug 04, 2022	36.09	36.33	35.87	36.24	1,127,057	+0.13(+0.35%)
Aug 03, 2022	35.68	36.40	35.56	36.12	1,339,103	+0.63(+1.79%)
Aug 02, 2022	35.35	35.78	34.89	35.48	1,681,287	+0.20(+0.56%)
Aug 01, 2022	35.32	35.50	34.63	35.29	1,818,037	-0.15(-0.43%)
Jul 29, 2022	35.93	35.93	35.17	35.44	4,611,477	-0.43(-1.20%)
Jul 28, 2022	34.46	35.92	34.38	35.87	2,257,327	+1.32(+3.83%)
Jul 27, 2022	34.31	34.77	33.70	34.55	1,175,904	+0.04(+0.10%)
Jul 26, 2022	34.26	34.82	34.10	34.51	1,218,175	-0.10(-0.28%)
Jul 25, 2022	34.82	34.96	34.42	34.61	1,082,176	-0.21(-0.62%)
Jul 22, 2022	34.97	35.15	34.46	34.82	823,214	+0.08(+0.23%)
Jul 21, 2022	34.16	34.77	33.85	34.74	715,012	+0.47(+1.38%)
Jul 20, 2022	34.00	34.28	33.71	34.27	846,485	+0.38(+1.13%)
Jul 19, 2022	33.43	34.22	33.40	33.88	1,072,131	+0.84(+2.54%)
Jul 18, 2022	33.15	33.66	32.95	33.04	587,095	+0.09(+0.27%)
Jul 15, 2022	33.07	33.24	32.55	32.95	743,160	+0.55(+1.68%)
Jul 14, 2022	32.27	32.53	32.01	32.41	1,000,281	-0.38(-1.15%)
Jul 13, 2022	32.82	32.98	32.31	32.78	671,546	-0.29(-0.89%)
Jul 12, 2022	32.02	33.32	32.02	33.08	797,004	+1.14(+3.55%)
Jul 11, 2022	32.02	32.33	31.86	31.94	582,945	-0.21(-0.67%)
Jul 08, 2022	32.11	32.40	31.93	32.16	595,288	+0.09(+0.28%)
Jul 07, 2022	31.59	32.24	31.59	32.07	662,804	+0.47(+1.50%)
Jul 06, 2022	31.97	32.29	31.17	31.59	745,795	-0.39(-1.23%)
Jul 05, 2022	30.98	32.02	30.58	31.99	1,008,049	+0.53(+1.68%)

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.