Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.78	34.30	33.15	33.23	336,659	-0.43(-1.29%)
Sep 29, 2022	33.46	33.72	32.99	33.66	136,853	+0.07(+0.20%)
Sep 28, 2022	33.85	34.03	33.39	33.60	232,296	-0.08(-0.25%)
Sep 27, 2022	33.73	34.31	33.46	33.68	209,216	+0.07(+0.20%)
Sep 26, 2022	33.83	34.54	33.54	33.62	221,494	-0.58(-1.71%)
Sep 23, 2022	34.22	34.31	33.89	34.20	199,308	-0.23(-0.66%)
Sep 22, 2022	34.84	34.90	34.25	34.43	265,355	-0.26(-0.76%)
Sep 21, 2022	35.31	35.33	34.54	34.69	454,125	-0.39(-1.10%)
Sep 20, 2022	34.78	35.21	34.61	35.07	272,217	+0.14(+0.40%)
Sep 19, 2022	33.73	34.98	33.56	34.93	218,676	+0.90(+2.66%)
Sep 16, 2022	33.71	34.07	33.36	34.03	527,768	+0.18(+0.53%)
Sep 15, 2022	33.85	34.24	33.72	33.85	263,560	-0.21(-0.61%)
Sep 14, 2022	33.97	34.11	33.44	34.06	173,698	+0.17(+0.50%)
Sep 13, 2022	34.48	34.59	33.68	33.89	141,424	-0.95(-2.73%)
Sep 12, 2022	34.57	34.84	34.28	34.84	130,102	+0.57(+1.66%)
Sep 09, 2022	34.00	34.44	33.83	34.27	131,011	+0.52(+1.55%)
Sep 08, 2022	33.07	33.75	33.02	33.75	145,784	+0.47(+1.40%)
Sep 07, 2022	32.54	33.41	32.54	33.28	217,959	+0.59(+1.80%)
Sep 06, 2022	33.47	33.47	32.29	32.70	212,340	-0.50(-1.52%)
Sep 02, 2022	33.56	34.02	32.99	33.20	150,061	-0.06(-0.17%)
Sep 01, 2022	32.86	33.40	32.82	33.26	189,042	-0.13(-0.39%)
Aug 31, 2022	33.87	33.87	33.09	33.39	173,154	-0.49(-1.46%)
Aug 30, 2022	33.89	34.22	33.73	33.88	115,553	-0.17(-0.49%)
Aug 29, 2022	34.06	34.15	33.52	34.05	135,486	-0.31(-0.90%)
Aug 26, 2022	35.00	35.01	34.26	34.36	156,750	-0.53(-1.52%)
Aug 25, 2022	34.46	35.17	34.46	34.89	155,435	+0.35(+1.00%)
Aug 24, 2022	34.62	34.67	34.24	34.54	117,938	-0.17(-0.48%)
Aug 23, 2022	34.91	35.30	34.63	34.71	131,087	-0.40(-1.14%)
Aug 22, 2022	35.28	35.53	35.03	35.11	249,077	-0.49(-1.36%)
Aug 19, 2022	35.37	36.88	35.37	35.60	331,920	+0.49(+1.38%)
Aug 18, 2022	35.06	35.26	35.02	35.11	107,401	-0.06(-0.16%)
Aug 17, 2022	34.91	35.27	34.84	35.17	144,992	-0.01(-0.03%)
Aug 16, 2022	34.73	35.42	34.73	35.18	145,913	+0.17(+0.48%)
Aug 15, 2022	34.71	35.30	34.53	35.01	169,021	-0.07(-0.19%)
Aug 12, 2022	34.59	35.16	34.29	35.08	173,762	+0.77(+2.23%)
Aug 11, 2022	33.99	34.45	33.80	34.31	202,819	+0.73(+2.17%)
Aug 10, 2022	34.05	34.20	33.51	33.58	282,789	+0.10(+0.31%)
Aug 09, 2022	33.08	33.67	33.08	33.48	264,334	+0.54(+1.64%)
Aug 08, 2022	32.86	33.21	32.70	32.94	265,209	+0.08(+0.26%)
Aug 05, 2022	32.41	32.94	31.34	32.85	256,430	+1.33(+4.20%)
Aug 04, 2022	31.36	31.62	30.96	31.53	378,758	+0.42(+1.35%)
Aug 03, 2022	31.33	31.33	30.65	31.11	183,769	-0.14(-0.45%)
Aug 02, 2022	31.86	32.31	31.24	31.25	208,850	-0.79(-2.48%)
Aug 01, 2022	31.79	32.20	31.57	32.04	189,028	+0.07(+0.23%)
Jul 29, 2022	32.17	32.39	31.96	31.97	254,716	-0.21(-0.64%)
Jul 28, 2022	32.41	32.41	31.52	32.17	258,520	-0.01(-0.03%)
Jul 27, 2022	31.94	32.36	31.72	32.18	236,508	+0.20(+0.61%)
Jul 26, 2022	32.06	32.44	31.96	31.99	245,894	-0.07(-0.20%)
Jul 25, 2022	31.40	32.14	31.36	32.05	264,115	+0.67(+2.14%)
Jul 22, 2022	31.84	32.10	31.15	31.38	230,341	-0.32(-1.00%)
Jul 21, 2022	31.23	31.71	30.79	31.70	289,060	-0.01(-0.03%)
Jul 20, 2022	31.40	31.78	30.94	31.71	277,678	+0.19(+0.59%)
Jul 19, 2022	30.73	31.79	30.58	31.52	293,370	+0.96(+3.15%)
Jul 18, 2022	31.61	31.75	30.43	30.56	385,149	-0.87(-2.76%)
Jul 15, 2022	31.65	31.95	30.65	31.43	587,995	+0.00(+0.00%)
Jul 14, 2022	33.01	33.01	30.44	31.43	806,532	-3.59(-10.26%)
Jul 13, 2022	34.97	35.10	34.51	35.02	184,509	-0.04(-0.11%)
Jul 12, 2022	34.67	35.35	34.67	35.06	242,313	+0.12(+0.35%)
Jul 11, 2022	34.96	35.36	34.78	34.94	147,373	-0.18(-0.51%)
Jul 08, 2022	35.16	35.47	35.00	35.11	181,168	-0.41(-1.16%)
Jul 07, 2022	36.14	36.58	35.41	35.52	153,534	-0.44(-1.22%)
Jul 06, 2022	35.74	36.18	35.41	35.96	194,298	+0.09(+0.26%)
Jul 05, 2022	35.78	35.92	35.12	35.87	260,068	-0.36(-1.00%)

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.