Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.33	33.97	33.15	33.22	558,108	-0.16(-0.47%)
Sep 29, 2022	33.64	33.65	32.99	33.38	1,858,271	-0.70(-2.06%)
Sep 28, 2022	33.36	34.27	33.20	34.08	781,818	+0.91(+2.73%)
Sep 27, 2022	33.50	33.72	32.90	33.17	646,849	+0.02(+0.06%)
Sep 26, 2022	33.47	34.02	33.04	33.15	694,382	-0.46(-1.36%)
Sep 23, 2022	33.93	33.96	33.18	33.61	862,445	-0.78(-2.27%)
Sep 22, 2022	35.08	35.10	34.27	34.39	492,826	-0.74(-2.11%)
Sep 21, 2022	35.82	36.16	35.12	35.13	274,476	-0.38(-1.07%)
Sep 20, 2022	35.64	35.64	35.24	35.51	456,280	-0.49(-1.35%)
Sep 19, 2022	35.21	36.01	35.21	36.00	319,021	+0.43(+1.20%)
Sep 16, 2022	35.41	35.60	35.10	35.57	509,907	-0.25(-0.71%)
Sep 15, 2022	35.91	36.37	35.69	35.83	1,409,752	-0.30(-0.83%)
Sep 14, 2022	36.21	36.23	35.73	36.13	376,256	-0.01(-0.03%)
Sep 13, 2022	36.80	36.87	35.98	36.14	993,282	-1.45(-3.85%)
Sep 12, 2022	37.37	37.62	37.28	37.59	433,379	+0.47(+1.26%)
Sep 09, 2022	36.72	37.16	36.72	37.12	322,984	+0.70(+1.92%)
Sep 08, 2022	35.97	36.42	35.71	36.42	396,140	+0.19(+0.54%)
Sep 07, 2022	35.57	36.30	35.56	36.23	693,603	+0.60(+1.69%)
Sep 06, 2022	36.22	36.26	35.45	35.62	398,690	-0.51(-1.40%)
Sep 02, 2022	36.81	36.86	35.90	36.13	1,000,390	-0.25(-0.69%)
Sep 01, 2022	36.48	36.52	35.96	36.38	714,626	-0.43(-1.16%)
Aug 31, 2022	37.22	37.29	36.76	36.81	716,501	-0.36(-0.97%)
Aug 30, 2022	37.81	37.81	37.00	37.17	419,589	-0.52(-1.39%)
Aug 29, 2022	37.73	38.01	37.63	37.69	626,596	-0.39(-1.02%)
Aug 26, 2022	39.35	39.35	38.01	38.08	364,040	-1.26(-3.21%)
Aug 25, 2022	38.72	39.34	38.63	39.34	264,760	+0.75(+1.94%)
Aug 24, 2022	38.44	38.76	38.29	38.60	267,431	+0.11(+0.28%)
Aug 23, 2022	38.59	38.88	38.44	38.49	412,071	-0.02(-0.05%)
Aug 22, 2022	38.87	38.90	38.41	38.51	447,394	-0.90(-2.29%)
Aug 19, 2022	39.73	39.78	39.25	39.41	472,474	-0.71(-1.77%)
Aug 18, 2022	39.79	40.18	39.71	40.12	516,703	+0.36(+0.90%)
Aug 17, 2022	39.95	40.03	39.56	39.76	463,010	-0.57(-1.42%)
Aug 16, 2022	40.10	40.50	39.95	40.33	523,549	+0.18(+0.46%)
Aug 15, 2022	39.66	40.15	39.57	40.15	302,785	+0.17(+0.41%)
Aug 12, 2022	39.46	39.99	39.32	39.98	416,854	+0.71(+1.81%)
Aug 11, 2022	39.32	39.70	39.23	39.28	469,497	+0.25(+0.65%)
Aug 10, 2022	38.82	39.10	38.63	39.02	2,092,275	+0.84(+2.19%)
Aug 09, 2022	38.59	38.59	37.99	38.19	1,516,909	-0.53(-1.38%)
Aug 08, 2022	38.62	39.03	38.56	38.72	342,752	+0.24(+0.63%)
Aug 05, 2022	37.97	38.52	37.94	38.48	581,660	+0.18(+0.48%)
Aug 04, 2022	38.59	38.59	38.22	38.29	312,813	-0.30(-0.78%)
Aug 03, 2022	38.49	38.70	38.26	38.60	316,210	+0.34(+0.89%)
Aug 02, 2022	38.43	38.69	38.16	38.26	790,534	-0.33(-0.86%)
Aug 01, 2022	38.24	38.80	37.94	38.59	447,082	+0.11(+0.28%)
Jul 29, 2022	38.20	38.55	38.08	38.48	840,603	+0.34(+0.89%)
Jul 28, 2022	37.78	38.18	37.38	38.14	769,201	+0.49(+1.29%)
Jul 27, 2022	37.06	37.81	36.96	37.65	252,608	+0.84(+2.27%)
Jul 26, 2022	36.86	37.00	36.72	36.82	320,347	-0.18(-0.50%)
Jul 25, 2022	36.91	37.13	36.69	37.00	651,294	+0.22(+0.61%)
Jul 22, 2022	37.20	37.27	36.45	36.78	603,710	-0.34(-0.92%)
Jul 21, 2022	36.84	37.12	36.41	37.12	980,147	+0.12(+0.32%)
Jul 20, 2022	36.48	37.07	36.41	37.00	564,296	+0.50(+1.36%)
Jul 19, 2022	35.65	36.57	35.65	36.51	594,872	+1.24(+3.53%)
Jul 18, 2022	35.66	35.85	35.15	35.26	266,637	+0.00(+0.00%)
Jul 15, 2022	34.96	35.33	34.58	35.26	293,850	+0.69(+1.99%)
Jul 14, 2022	34.32	34.59	34.03	34.57	328,349	-0.29(-0.84%)
Jul 13, 2022	34.52	34.99	34.39	34.87	464,351	-0.07(-0.19%)
Jul 12, 2022	34.92	35.33	34.76	34.93	5,074,841	-0.09(-0.25%)
Jul 11, 2022	35.22	35.37	34.92	35.02	243,974	-0.46(-1.29%)
Jul 08, 2022	35.48	35.72	35.19	35.48	700,626	-0.09(-0.25%)
Jul 07, 2022	35.21	35.63	35.21	35.56	375,231	+0.63(+1.81%)
Jul 06, 2022	35.28	35.38	34.58	34.93	421,715	-0.41(-1.15%)
Jul 05, 2022	34.77	35.34	34.30	35.34	494,026	+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.