Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.25	31.78	31.25	31.32	809,942	+0.08(+0.26%)
Sep 29, 2022	31.46	31.53	30.90	31.24	377,298	-0.30(-0.95%)
Sep 28, 2022	31.36	31.70	31.28	31.54	589,371	+0.32(+1.02%)
Sep 27, 2022	31.43	31.57	31.02	31.22	451,148	+0.10(+0.32%)
Sep 26, 2022	31.30	31.98	31.11	31.12	549,283	-0.50(-1.58%)
Sep 23, 2022	31.77	31.77	31.24	31.62	512,322	-0.33(-1.03%)
Sep 22, 2022	32.12	32.37	31.93	31.95	510,915	-0.34(-1.05%)
Sep 21, 2022	32.42	32.95	32.26	32.29	555,884	-0.03(-0.09%)
Sep 20, 2022	32.18	32.53	32.03	32.32	475,230	-0.08(-0.25%)
Sep 19, 2022	32.33	32.60	31.77	32.40	545,759	-0.21(-0.64%)
Sep 16, 2022	32.73	33.20	32.16	32.61	6,212,659	-0.22(-0.67%)
Sep 15, 2022	32.73	33.13	32.38	32.83	798,861	-0.18(-0.55%)
Sep 14, 2022	32.65	33.24	32.52	33.01	823,414	+0.36(+1.10%)
Sep 13, 2022	33.12	33.23	32.44	32.65	795,085	-0.95(-2.83%)
Sep 12, 2022	31.04	33.88	31.00	33.60	1,707,126	+2.88(+9.38%)
Sep 09, 2022	30.39	30.91	30.23	30.72	435,909	+0.51(+1.69%)
Sep 08, 2022	29.98	30.39	29.84	30.21	421,442	+0.00(+0.00%)
Sep 07, 2022	29.84	30.30	29.72	30.21	597,048	+0.44(+1.48%)
Sep 06, 2022	30.56	30.70	28.69	29.77	1,307,980	-1.01(-3.28%)
Sep 02, 2022	31.40	31.53	30.56	30.78	540,765	-0.44(-1.41%)
Sep 01, 2022	31.45	31.64	30.85	31.22	790,185	-0.52(-1.64%)
Aug 31, 2022	32.18	32.27	31.68	31.74	630,333	-0.26(-0.81%)
Aug 30, 2022	32.27	32.46	31.92	32.00	497,841	-0.19(-0.59%)
Aug 29, 2022	32.24	32.43	32.17	32.19	359,856	-0.33(-1.01%)
Aug 26, 2022	32.76	33.10	32.43	32.52	445,643	-0.41(-1.25%)
Aug 25, 2022	32.65	33.19	32.47	32.93	280,904	+0.42(+1.29%)
Aug 24, 2022	32.47	32.66	32.33	32.51	333,288	+0.06(+0.18%)
Aug 23, 2022	32.82	32.93	32.44	32.45	305,587	-0.32(-0.98%)
Aug 22, 2022	33.13	33.13	32.60	32.77	371,153	-0.58(-1.74%)
Aug 19, 2022	33.40	33.52	33.27	33.35	329,900	-0.20(-0.60%)
Aug 18, 2022	33.22	33.67	33.22	33.55	390,050	+0.46(+1.39%)
Aug 17, 2022	33.17	33.41	32.64	33.09	372,269	-0.22(-0.66%)
Aug 16, 2022	33.12	33.43	32.85	33.31	508,905	+0.10(+0.30%)
Aug 15, 2022	32.42	33.33	32.41	33.21	774,365	+0.46(+1.40%)
Aug 12, 2022	33.07	33.53	32.59	32.75	621,318	-0.33(-1.00%)
Aug 11, 2022	33.89	33.93	33.02	33.08	703,400	-0.81(-2.39%)
Aug 10, 2022	33.63	34.19	33.28	33.89	498,030	+0.23(+0.68%)
Aug 09, 2022	33.67	34.17	33.49	33.66	550,497	-0.29(-0.85%)
Aug 08, 2022	33.74	34.38	33.74	33.95	541,447	+0.16(+0.47%)
Aug 05, 2022	34.05	34.20	33.55	33.79	609,414	-0.68(-1.97%)
Aug 04, 2022	35.56	35.56	33.67	34.47	642,660	-0.81(-2.30%)
Aug 03, 2022	35.04	35.61	34.96	35.28	477,132	+0.31(+0.89%)
Aug 02, 2022	35.27	35.58	34.95	34.97	314,512	-0.33(-0.93%)
Aug 01, 2022	35.46	35.73	35.07	35.30	380,585	-0.28(-0.79%)
Jul 29, 2022	35.25	35.70	35.15	35.58	346,027	+0.38(+1.08%)
Jul 28, 2022	34.81	35.43	34.45	35.20	251,864	+0.56(+1.62%)
Jul 27, 2022	34.26	34.86	34.04	34.64	303,182	+0.65(+1.91%)
Jul 26, 2022	33.44	34.14	33.15	33.99	534,914	+0.57(+1.71%)
Jul 25, 2022	33.50	33.52	33.13	33.42	344,691	+0.08(+0.24%)
Jul 22, 2022	33.50	33.58	33.08	33.34	414,382	-0.05(-0.15%)
Jul 21, 2022	32.76	33.42	32.65	33.39	442,019	+0.45(+1.37%)
Jul 20, 2022	32.89	33.15	32.28	32.94	447,473	+0.18(+0.55%)
Jul 19, 2022	32.52	32.93	32.50	32.76	413,790	+0.61(+1.90%)
Jul 18, 2022	33.12	33.28	31.98	32.15	592,200	-0.70(-2.13%)
Jul 15, 2022	32.04	32.95	31.59	32.85	1,830,128	+1.32(+4.19%)
Jul 14, 2022	30.89	31.59	30.69	31.53	680,034	+0.28(+0.90%)
Jul 13, 2022	31.74	31.95	30.55	31.25	973,551	-0.74(-2.31%)
Jul 12, 2022	31.95	32.62	31.75	31.99	1,029,382	+0.07(+0.22%)
Jul 11, 2022	32.30	32.67	31.71	31.92	1,127,868	-0.90(-2.74%)
Jul 08, 2022	33.04	33.69	32.59	32.82	705,809	-0.24(-0.73%)
Jul 07, 2022	32.90	33.33	32.67	33.06	527,864	+0.46(+1.41%)
Jul 06, 2022	33.40	33.83	32.39	32.60	452,674	-0.79(-2.37%)
Jul 05, 2022	33.10	33.48	32.54	33.39	521,947	-0.25(-0.74%)

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.