Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.16	33.80	32.98	33.05	560,972	-0.16(-0.47%)
Sep 29, 2022	33.47	33.47	32.82	33.21	1,867,806	-0.70(-2.06%)
Sep 28, 2022	33.19	34.10	33.03	33.91	785,830	+0.90(+2.73%)
Sep 27, 2022	33.33	33.55	32.73	33.00	650,168	+0.02(+0.06%)
Sep 26, 2022	33.30	33.85	32.87	32.98	697,945	-0.46(-1.36%)
Sep 23, 2022	33.76	33.78	33.01	33.44	866,871	-0.78(-2.27%)
Sep 22, 2022	34.90	34.92	34.10	34.22	495,355	-0.74(-2.11%)
Sep 21, 2022	35.63	35.97	34.94	34.95	275,885	-0.38(-1.07%)
Sep 20, 2022	35.46	35.46	35.06	35.33	458,622	-0.49(-1.35%)
Sep 19, 2022	35.03	35.82	35.03	35.82	320,658	+0.42(+1.20%)
Sep 16, 2022	35.23	35.42	34.92	35.39	512,524	-0.25(-0.71%)
Sep 15, 2022	35.73	36.19	35.51	35.64	1,416,987	-0.30(-0.83%)
Sep 14, 2022	36.02	36.05	35.55	35.94	378,187	-0.01(-0.03%)
Sep 13, 2022	36.61	36.68	35.80	35.95	998,380	-1.44(-3.85%)
Sep 12, 2022	37.18	37.43	37.09	37.39	435,603	+0.46(+1.26%)
Sep 09, 2022	36.53	36.97	36.53	36.93	324,641	+0.70(+1.92%)
Sep 08, 2022	35.79	36.23	35.52	36.23	398,173	+0.19(+0.54%)
Sep 07, 2022	35.39	36.11	35.38	36.04	697,162	+0.60(+1.69%)
Sep 06, 2022	36.03	36.08	35.27	35.44	400,736	-0.50(-1.40%)
Sep 02, 2022	36.62	36.67	35.72	35.94	1,005,524	-0.25(-0.69%)
Sep 01, 2022	36.29	36.33	35.77	36.19	718,294	-0.43(-1.16%)
Aug 31, 2022	37.03	37.10	36.57	36.62	720,179	-0.36(-0.97%)
Aug 30, 2022	37.62	37.62	36.81	36.98	421,742	-0.52(-1.39%)
Aug 29, 2022	37.54	37.82	37.44	37.50	629,812	-0.39(-1.02%)
Aug 26, 2022	39.15	39.15	37.82	37.89	365,908	-1.26(-3.21%)
Aug 25, 2022	38.52	39.14	38.44	39.14	266,119	+0.74(+1.94%)
Aug 24, 2022	38.24	38.56	38.10	38.40	268,804	+0.11(+0.28%)
Aug 23, 2022	38.39	38.68	38.24	38.29	414,186	-0.02(-0.05%)
Aug 22, 2022	38.67	38.70	38.22	38.31	449,690	-0.90(-2.29%)
Aug 19, 2022	39.53	39.58	39.05	39.21	474,899	-0.71(-1.77%)
Aug 18, 2022	39.59	39.97	39.51	39.92	519,355	+0.36(+0.90%)
Aug 17, 2022	39.74	39.83	39.36	39.56	465,386	-0.57(-1.42%)
Aug 16, 2022	39.90	40.29	39.74	40.13	526,236	+0.18(+0.46%)
Aug 15, 2022	39.46	39.94	39.37	39.94	304,339	+0.16(+0.41%)
Aug 12, 2022	39.26	39.79	39.12	39.78	418,993	+0.71(+1.81%)
Aug 11, 2022	39.12	39.50	39.03	39.08	471,906	+0.25(+0.65%)
Aug 10, 2022	38.62	38.90	38.44	38.82	2,103,013	+0.83(+2.19%)
Aug 09, 2022	38.39	38.39	37.80	37.99	1,524,694	-0.53(-1.38%)
Aug 08, 2022	38.43	38.83	38.36	38.52	344,511	+0.24(+0.63%)
Aug 05, 2022	37.78	38.32	37.74	38.28	584,646	+0.18(+0.48%)
Aug 04, 2022	38.39	38.39	38.02	38.10	314,419	-0.30(-0.78%)
Aug 03, 2022	38.29	38.50	38.06	38.40	317,833	+0.34(+0.89%)
Aug 02, 2022	38.23	38.50	37.96	38.06	794,592	-0.33(-0.86%)
Aug 01, 2022	38.04	38.61	37.75	38.39	449,376	+0.11(+0.28%)
Jul 29, 2022	38.00	38.35	37.88	38.28	844,917	+0.34(+0.89%)
Jul 28, 2022	37.59	37.99	37.19	37.94	773,149	+0.48(+1.29%)
Jul 27, 2022	36.87	37.62	36.77	37.46	253,905	+0.83(+2.27%)
Jul 26, 2022	36.67	36.81	36.53	36.63	321,991	-0.18(-0.50%)
Jul 25, 2022	36.72	36.94	36.50	36.81	654,636	+0.22(+0.61%)
Jul 22, 2022	37.01	37.08	36.26	36.59	606,808	-0.34(-0.92%)
Jul 21, 2022	36.65	36.93	36.22	36.93	985,178	+0.12(+0.32%)
Jul 20, 2022	36.29	36.88	36.22	36.81	567,192	+0.49(+1.36%)
Jul 19, 2022	35.47	36.38	35.47	36.32	597,925	+1.24(+3.53%)
Jul 18, 2022	35.48	35.66	34.97	35.08	268,005	+0.00(+0.00%)
Jul 15, 2022	34.78	35.15	34.41	35.08	295,358	+0.69(+1.99%)
Jul 14, 2022	34.15	34.42	33.86	34.40	330,034	-0.29(-0.84%)
Jul 13, 2022	34.34	34.81	34.21	34.69	466,734	-0.07(-0.19%)
Jul 12, 2022	34.75	35.15	34.58	34.75	5,100,887	-0.09(-0.25%)
Jul 11, 2022	35.04	35.19	34.74	34.84	245,226	-0.45(-1.29%)
Jul 08, 2022	35.30	35.54	35.01	35.30	704,222	-0.09(-0.25%)
Jul 07, 2022	35.03	35.45	35.03	35.38	377,157	+0.63(+1.81%)
Jul 06, 2022	35.10	35.20	34.40	34.75	423,879	-0.41(-1.15%)
Jul 05, 2022	34.59	35.16	34.13	35.16	496,562	+0.06(+0.17%)

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.