Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.22	32.82	32.02	32.06	137,453	-0.13(-0.39%)
Sep 29, 2022	32.59	32.59	31.87	32.19	139,731	-0.79(-2.40%)
Sep 28, 2022	32.23	33.13	32.23	32.98	146,472	+0.91(+2.84%)
Sep 27, 2022	32.35	32.60	31.78	32.07	108,379	+0.11(+0.34%)
Sep 26, 2022	32.33	32.78	31.89	31.96	121,704	-0.49(-1.51%)
Sep 23, 2022	32.88	32.88	32.02	32.45	179,406	-0.84(-2.52%)
Sep 22, 2022	34.00	34.00	33.19	33.29	90,337	-0.75(-2.20%)
Sep 21, 2022	34.67	35.03	34.04	34.04	84,379	-0.45(-1.30%)
Sep 20, 2022	34.70	34.73	34.25	34.49	53,127	-0.56(-1.59%)
Sep 19, 2022	34.40	35.06	34.38	35.05	66,759	+0.40(+1.15%)
Sep 16, 2022	34.69	34.71	34.35	34.65	33,284	-0.48(-1.37%)
Sep 15, 2022	35.19	35.66	35.01	35.13	90,773	-0.28(-0.79%)
Sep 14, 2022	35.50	35.50	35.09	35.41	89,042	+0.05(+0.14%)
Sep 13, 2022	35.89	35.99	35.28	35.36	55,884	-1.36(-3.70%)
Sep 12, 2022	36.58	36.77	36.49	36.72	63,813	+0.43(+1.19%)
Sep 09, 2022	35.99	36.34	35.93	36.29	56,410	+0.65(+1.83%)
Sep 08, 2022	35.15	35.64	35.02	35.64	53,374	+0.31(+0.87%)
Sep 07, 2022	34.56	35.35	34.56	35.33	47,436	+0.81(+2.35%)
Sep 06, 2022	34.94	34.94	34.30	34.52	88,273	-0.22(-0.63%)
Sep 02, 2022	35.42	35.48	34.58	34.74	119,406	-0.22(-0.63%)
Sep 01, 2022	34.97	34.97	34.49	34.96	93,933	-0.31(-0.88%)
Aug 31, 2022	35.57	35.66	35.20	35.27	58,550	-0.21(-0.59%)
Aug 30, 2022	36.01	36.09	35.31	35.48	80,912	-0.43(-1.20%)
Aug 29, 2022	35.98	36.23	35.84	35.91	94,861	-0.31(-0.86%)
Aug 26, 2022	37.44	37.48	36.19	36.22	46,940	-1.22(-3.26%)
Aug 25, 2022	37.05	37.44	37.02	37.44	48,852	+0.58(+1.58%)
Aug 24, 2022	36.52	36.98	36.49	36.86	52,783	+0.25(+0.68%)
Aug 23, 2022	36.62	36.99	36.53	36.61	173,043	+0.09(+0.25%)
Aug 22, 2022	37.04	37.04	36.46	36.52	51,328	-0.90(-2.39%)
Aug 19, 2022	37.69	37.84	37.31	37.42	88,488	-0.67(-1.77%)
Aug 18, 2022	37.97	38.16	37.78	38.09	81,996	+0.27(+0.71%)
Aug 17, 2022	37.98	38.12	37.63	37.82	78,010	-0.62(-1.61%)
Aug 16, 2022	38.32	38.60	38.10	38.44	77,243	+0.07(+0.18%)
Aug 15, 2022	38.07	38.43	37.98	38.37	71,271	+0.08(+0.21%)
Aug 12, 2022	37.84	38.31	37.70	38.29	55,143	+0.66(+1.75%)
Aug 11, 2022	37.86	38.16	37.58	37.63	62,398	+0.08(+0.21%)
Aug 10, 2022	37.24	37.59	37.18	37.55	52,020	+1.01(+2.76%)
Aug 09, 2022	36.99	36.99	36.43	36.54	68,980	-0.50(-1.35%)
Aug 08, 2022	36.95	37.46	36.93	37.04	70,322	+0.28(+0.76%)
Aug 05, 2022	36.25	36.75	36.25	36.76	78,978	+0.25(+0.68%)
Aug 04, 2022	36.74	36.74	36.43	36.51	63,733	-0.15(-0.41%)
Aug 03, 2022	36.47	36.73	36.33	36.66	72,866	+0.47(+1.30%)
Aug 02, 2022	36.14	36.56	36.10	36.19	158,506	-0.16(-0.44%)
Aug 01, 2022	36.17	36.52	35.91	36.35	81,684	-0.01(-0.03%)
Jul 29, 2022	36.00	36.47	36.00	36.36	66,121	+0.34(+0.94%)
Jul 28, 2022	35.65	36.06	35.25	36.02	48,550	+0.62(+1.75%)
Jul 27, 2022	34.92	35.50	34.77	35.40	683,223	+0.77(+2.22%)
Jul 26, 2022	34.84	34.84	34.56	34.63	94,657	-0.32(-0.92%)
Jul 25, 2022	34.99	35.03	34.62	34.95	203,947	+0.12(+0.34%)
Jul 22, 2022	35.44	35.49	34.60	34.83	127,224	-0.47(-1.33%)
Jul 21, 2022	35.05	35.30	34.70	35.30	86,205	+0.16(+0.46%)
Jul 20, 2022	34.54	35.16	34.54	35.14	94,437	+0.56(+1.62%)
Jul 19, 2022	33.79	34.62	33.79	34.58	165,294	+1.20(+3.59%)
Jul 18, 2022	33.78	34.04	33.31	33.38	140,574	-0.03(-0.09%)
Jul 15, 2022	33.15	33.44	32.87	33.41	218,367	+0.62(+1.89%)
Jul 14, 2022	32.54	32.89	32.40	32.79	1,411,124	-0.33(-1.00%)
Jul 13, 2022	32.63	33.27	32.63	33.12	317,994	-0.06(-0.18%)
Jul 12, 2022	33.23	33.52	33.00	33.18	99,358	-0.09(-0.27%)
Jul 11, 2022	33.62	33.63	33.23	33.27	56,762	-0.61(-1.80%)
Jul 08, 2022	33.79	34.11	33.53	33.88	58,822	-0.05(-0.15%)
Jul 07, 2022	33.45	33.96	33.45	33.93	131,655	+0.76(+2.29%)
Jul 06, 2022	33.37	33.56	32.90	33.17	58,338	-0.25(-0.75%)
Jul 05, 2022	32.70	33.42	32.34	33.42	75,535	+0.19(+0.57%)

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.