Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.63	32.65	32.00	32.43	138,040	+0.09(+0.28%)
Sep 29, 2022	32.64	32.64	32.15	32.34	163,957	-0.56(-1.70%)
Sep 28, 2022	32.35	32.94	32.26	32.90	385,737	+0.66(+2.05%)
Sep 27, 2022	32.86	32.91	32.21	32.24	144,263	-0.38(-1.16%)
Sep 26, 2022	32.99	33.05	32.51	32.62	325,523	-0.63(-1.89%)
Sep 23, 2022	33.64	33.64	33.11	33.25	71,109	-0.62(-1.83%)
Sep 22, 2022	34.04	34.05	33.70	33.87	32,794	-0.13(-0.38%)
Sep 21, 2022	34.23	34.36	33.99	34.00	32,402	-0.14(-0.41%)
Sep 20, 2022	34.17	34.22	34.08	34.14	21,135	-0.33(-0.96%)
Sep 19, 2022	34.24	34.48	34.24	34.47	37,848	+0.10(+0.29%)
Sep 16, 2022	34.27	34.45	34.25	34.37	36,899	-0.14(-0.41%)
Sep 15, 2022	34.54	34.73	34.43	34.51	29,764	-0.01(-0.03%)
Sep 14, 2022	34.48	34.64	34.43	34.52	70,083	+0.01(+0.03%)
Sep 13, 2022	34.63	34.70	34.46	34.51	51,995	-0.59(-1.68%)
Sep 12, 2022	35.22	35.26	35.07	35.10	54,507	+0.06(+0.17%)
Sep 09, 2022	34.95	35.08	34.92	35.04	45,088	+0.17(+0.49%)
Sep 08, 2022	34.63	34.87	34.54	34.87	187,095	+0.21(+0.61%)
Sep 07, 2022	34.25	34.66	34.21	34.66	33,156	+0.47(+1.37%)
Sep 06, 2022	34.40	34.40	34.15	34.19	26,415	-0.22(-0.64%)
Sep 02, 2022	34.51	34.80	34.25	34.41	33,432	+0.05(+0.15%)
Sep 01, 2022	34.27	34.38	34.15	34.36	57,644	-0.10(-0.29%)
Aug 31, 2022	34.67	34.68	34.15	34.46	97,533	-0.20(-0.58%)
Aug 30, 2022	34.87	34.89	34.49	34.66	27,505	-0.10(-0.28%)
Aug 29, 2022	34.86	34.86	34.74	34.76	185,157	-0.15(-0.44%)
Aug 26, 2022	35.46	35.51	34.90	34.91	27,569	-0.59(-1.66%)
Aug 25, 2022	35.25	35.50	35.13	35.50	27,774	+0.39(+1.11%)
Aug 24, 2022	35.20	35.26	35.09	35.11	42,379	+0.04(+0.11%)
Aug 23, 2022	34.94	35.16	34.91	35.07	110,515	+0.46(+1.33%)
Aug 22, 2022	34.73	34.73	34.57	34.61	28,827	-0.30(-0.86%)
Aug 19, 2022	35.12	35.14	34.89	34.91	169,501	-0.49(-1.38%)
Aug 18, 2022	35.43	35.45	35.25	35.40	174,830	-0.06(-0.17%)
Aug 17, 2022	35.36	35.49	35.23	35.46	43,936	-0.38(-1.06%)
Aug 16, 2022	35.83	35.92	35.77	35.84	112,493	-0.32(-0.88%)
Aug 15, 2022	36.02	36.23	36.00	36.16	85,730	-0.05(-0.14%)
Aug 12, 2022	35.95	36.22	35.89	36.21	25,347	+0.20(+0.56%)
Aug 11, 2022	36.20	36.31	35.94	36.01	131,201	+0.01(+0.03%)
Aug 10, 2022	35.69	36.07	35.69	36.00	316,398	+0.74(+2.10%)
Aug 09, 2022	35.65	35.67	35.25	35.26	71,518	-0.63(-1.76%)
Aug 08, 2022	35.60	35.89	35.60	35.89	23,101	+0.55(+1.56%)
Aug 05, 2022	35.02	35.36	35.00	35.34	330,091	+0.03(+0.08%)
Aug 04, 2022	35.38	35.54	35.29	35.31	24,925	+0.09(+0.26%)
Aug 03, 2022	34.79	35.27	34.78	35.22	222,189	+0.59(+1.70%)
Aug 02, 2022	34.84	34.87	34.63	34.63	45,154	-0.39(-1.11%)
Aug 01, 2022	34.91	35.16	34.87	35.02	31,589	-0.14(-0.40%)
Jul 29, 2022	35.00	35.22	34.96	35.16	22,740	+0.22(+0.63%)
Jul 28, 2022	34.45	34.97	34.45	34.94	272,182	+0.63(+1.84%)
Jul 27, 2022	33.80	34.33	33.78	34.31	88,064	+0.60(+1.78%)
Jul 26, 2022	33.86	33.88	33.66	33.71	23,694	-0.37(-1.09%)
Jul 25, 2022	33.94	34.08	33.92	34.08	381,390	+0.12(+0.35%)
Jul 22, 2022	33.77	33.96	33.77	33.96	27,563	+0.19(+0.56%)
Jul 21, 2022	33.64	33.79	33.61	33.77	35,306	+0.20(+0.60%)
Jul 20, 2022	33.37	33.58	33.35	33.57	134,417	+0.21(+0.63%)
Jul 19, 2022	32.93	33.38	32.92	33.36	87,801	+0.55(+1.68%)
Jul 18, 2022	33.10	33.24	32.78	32.81	117,249	-0.08(-0.24%)
Jul 15, 2022	32.89	32.94	32.78	32.89	374,286	+0.28(+0.86%)
Jul 14, 2022	32.75	32.83	32.57	32.61	117,899	-0.37(-1.12%)
Jul 13, 2022	32.63	33.05	32.61	32.98	111,128	-0.16(-0.48%)
Jul 12, 2022	33.21	33.23	33.04	33.14	126,488	-0.30(-0.90%)
Jul 11, 2022	33.71	33.77	33.35	33.44	94,725	-0.41(-1.21%)
Jul 08, 2022	33.87	33.95	33.74	33.85	56,740	-0.05(-0.15%)
Jul 07, 2022	33.88	34.03	33.88	33.90	191,724	+0.13(+0.38%)
Jul 06, 2022	33.84	33.90	33.75	33.77	63,739	-0.31(-0.91%)
Jul 05, 2022	34.07	34.10	33.93	34.08	209,360	-0.47(-1.36%)

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.