Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.22	33.22	32.83	32.95	21,321	-0.20(-0.61%)
Sep 29, 2022	33.36	33.40	33.06	33.15	37,128	-0.19(-0.58%)
Sep 28, 2022	33.17	33.46	33.17	33.34	38,405	+0.07(+0.20%)
Sep 27, 2022	33.32	33.38	33.15	33.28	117,663	+0.08(+0.23%)
Sep 26, 2022	33.19	33.23	33.05	33.20	89,005	+0.14(+0.41%)
Sep 23, 2022	33.09	33.19	32.90	33.06	126,052	-0.04(-0.11%)
Sep 22, 2022	33.34	33.35	33.03	33.10	69,425	-0.19(-0.56%)
Sep 21, 2022	33.26	33.47	33.25	33.29	39,634	+0.01(+0.03%)
Sep 20, 2022	33.30	33.41	33.22	33.28	56,785	-0.07(-0.20%)
Sep 19, 2022	33.35	33.44	33.25	33.34	43,571	-0.11(-0.33%)
Sep 16, 2022	33.58	33.68	33.37	33.46	64,813	-0.18(-0.55%)
Sep 15, 2022	33.82	33.82	33.60	33.64	15,537	-0.32(-0.94%)
Sep 14, 2022	34.04	34.04	33.73	33.96	46,103	+0.10(+0.29%)
Sep 13, 2022	33.90	34.01	33.81	33.86	25,664	-0.32(-0.93%)
Sep 12, 2022	34.08	34.23	34.02	34.18	16,944	+0.19(+0.57%)
Sep 09, 2022	33.78	33.99	33.76	33.99	13,123	+0.30(+0.89%)
Sep 08, 2022	33.31	33.73	33.31	33.69	68,070	+0.12(+0.37%)
Sep 07, 2022	33.18	33.63	33.12	33.56	102,607	+0.37(+1.11%)
Sep 06, 2022	33.39	33.39	33.04	33.19	32,523	-0.07(-0.20%)
Sep 02, 2022	33.75	33.78	33.12	33.26	190,789	-0.30(-0.89%)
Sep 01, 2022	33.23	33.56	33.15	33.56	100,886	+0.02(+0.06%)
Aug 31, 2022	33.72	33.83	33.38	33.54	33,054	-0.24(-0.72%)
Aug 30, 2022	33.75	33.81	33.66	33.78	35,216	+0.12(+0.34%)
Aug 29, 2022	33.64	33.83	33.64	33.67	20,340	-0.10(-0.29%)
Aug 26, 2022	33.81	33.81	33.65	33.76	26,182	-0.07(-0.20%)
Aug 25, 2022	33.64	33.85	33.64	33.83	20,821	+0.06(+0.17%)
Aug 24, 2022	33.71	33.77	33.64	33.77	164,790	+0.09(+0.26%)
Aug 23, 2022	33.77	33.92	33.67	33.69	58,672	-0.08(-0.23%)
Aug 22, 2022	34.29	34.29	33.75	33.76	137,242	-0.67(-1.94%)
Aug 19, 2022	34.80	34.80	34.42	34.43	78,611	-0.43(-1.25%)
Aug 18, 2022	34.74	34.93	34.68	34.87	21,324	+0.02(+0.06%)
Aug 17, 2022	35.00	35.00	34.75	34.85	26,746	-0.26(-0.74%)
Aug 16, 2022	34.79	35.12	34.79	35.11	14,474	+0.12(+0.33%)
Aug 15, 2022	34.80	34.99	34.64	34.99	32,933	+0.23(+0.67%)
Aug 12, 2022	34.33	34.77	34.33	34.76	33,017	+0.56(+1.64%)
Aug 11, 2022	34.43	34.61	34.19	34.20	28,414	-0.11(-0.31%)
Aug 10, 2022	34.04	34.34	34.04	34.31	50,658	+0.63(+1.87%)
Aug 09, 2022	33.77	33.77	33.52	33.68	10,982	-0.14(-0.40%)
Aug 08, 2022	33.99	34.09	33.69	33.81	13,329	+0.02(+0.06%)
Aug 05, 2022	33.46	33.98	33.46	33.79	21,560	-0.10(-0.29%)
Aug 04, 2022	33.94	33.95	33.76	33.89	21,924	+0.09(+0.26%)
Aug 03, 2022	33.50	33.95	33.50	33.80	27,318	+0.43(+1.30%)
Aug 02, 2022	33.43	33.69	33.37	33.37	17,551	-0.27(-0.80%)
Aug 01, 2022	33.55	33.78	33.48	33.64	79,804	-0.03(-0.09%)
Jul 29, 2022	33.25	33.73	33.24	33.67	49,611	+0.43(+1.28%)
Jul 28, 2022	33.11	33.27	32.76	33.24	34,460	+0.19(+0.58%)
Jul 27, 2022	32.52	33.13	32.46	33.05	103,564	+0.87(+2.70%)
Jul 26, 2022	32.32	32.41	32.13	32.18	34,068	-0.36(-1.11%)
Jul 25, 2022	32.53	32.59	32.40	32.54	22,588	+0.02(+0.07%)
Jul 22, 2022	32.82	32.88	32.44	32.52	95,077	-0.37(-1.12%)
Jul 21, 2022	32.53	32.88	32.42	32.88	79,558	+0.30(+0.92%)
Jul 20, 2022	32.41	32.72	32.39	32.59	74,951	+0.13(+0.39%)
Jul 19, 2022	31.83	32.52	31.83	32.46	100,081	+0.73(+2.28%)
Jul 18, 2022	31.73	31.81	31.73	31.73	26,948	-0.09(-0.27%)
Jul 15, 2022	31.72	31.82	31.52	31.82	47,802	+0.45(+1.45%)
Jul 14, 2022	31.17	31.42	31.14	31.37	19,012	-0.14(-0.46%)
Jul 13, 2022	31.27	31.67	31.27	31.51	31,931	-0.13(-0.42%)
Jul 12, 2022	31.87	31.93	31.62	31.65	14,022	-0.24(-0.76%)
Jul 11, 2022	31.82	31.93	31.79	31.89	21,613	-0.17(-0.54%)
Jul 08, 2022	32.04	32.11	31.96	32.06	7,423	-0.04(-0.12%)
Jul 07, 2022	31.87	32.14	31.87	32.10	23,754	+0.35(+1.10%)
Jul 06, 2022	31.76	31.98	31.67	31.75	34,409	+0.05(+0.15%)
Jul 05, 2022	31.45	31.76	31.40	31.71	96,925	-0.06(-0.18%)

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.