Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.25	31.69	31.03	31.26	645,636	-0.22(-0.69%)
Sep 29, 2022	31.26	31.55	30.72	31.48	479,348	-0.04(-0.12%)
Sep 28, 2022	30.55	31.64	30.42	31.51	742,545	+1.17(+3.86%)
Sep 27, 2022	30.30	30.87	30.16	30.34	1,006,935	+0.38(+1.25%)
Sep 26, 2022	30.48	30.87	29.93	29.97	1,031,480	-0.79(-2.56%)
Sep 23, 2022	31.84	31.86	30.51	30.75	1,189,242	-2.33(-7.03%)
Sep 22, 2022	33.61	33.80	33.03	33.08	809,893	-0.05(-0.14%)
Sep 21, 2022	34.06	34.15	33.13	33.13	834,800	-0.44(-1.31%)
Sep 20, 2022	33.63	33.72	33.26	33.57	544,733	-0.23(-0.69%)
Sep 19, 2022	32.96	33.83	32.88	33.80	938,272	+0.02(+0.06%)
Sep 16, 2022	34.18	34.23	33.36	33.78	777,955	-0.64(-1.85%)
Sep 15, 2022	34.65	34.80	34.23	34.42	846,346	-0.77(-2.19%)
Sep 14, 2022	34.61	35.42	34.59	35.19	1,642,993	+0.83(+2.40%)
Sep 13, 2022	34.78	35.19	34.23	34.36	976,231	-0.84(-2.40%)
Sep 12, 2022	35.17	35.60	34.95	35.21	610,503	+0.53(+1.54%)
Sep 09, 2022	34.46	34.82	34.35	34.67	586,092	+0.89(+2.64%)
Sep 08, 2022	33.70	33.92	33.43	33.78	1,711,122	+0.03(+0.08%)
Sep 07, 2022	33.48	33.83	33.24	33.76	603,886	-0.41(-1.21%)
Sep 06, 2022	34.82	34.84	34.08	34.17	1,104,607	-0.36(-1.03%)
Sep 02, 2022	34.77	34.97	34.36	34.52	595,027	+0.60(+1.77%)
Sep 01, 2022	34.17	34.24	33.51	33.92	644,490	-0.68(-1.98%)
Aug 31, 2022	34.36	35.11	34.06	34.61	1,019,490	-0.51(-1.44%)
Aug 30, 2022	35.78	35.79	34.93	35.12	1,041,111	-1.24(-3.41%)
Aug 29, 2022	35.81	36.75	35.73	36.35	3,234,425	+0.54(+1.52%)
Aug 26, 2022	36.11	36.49	35.69	35.81	954,578	-0.34(-0.93%)
Aug 25, 2022	36.08	36.32	35.93	36.15	651,325	+0.24(+0.68%)
Aug 24, 2022	35.51	35.94	35.37	35.90	1,877,950	+0.33(+0.92%)
Aug 23, 2022	34.92	35.78	34.86	35.57	885,045	+1.21(+3.52%)
Aug 22, 2022	34.14	34.47	33.69	34.36	3,197,849	-0.04(-0.11%)
Aug 19, 2022	34.37	34.59	34.27	34.40	311,634	-0.12(-0.35%)
Aug 18, 2022	34.05	34.57	34.01	34.52	481,243	+0.78(+2.31%)
Aug 17, 2022	33.41	34.00	33.28	33.75	680,066	+0.19(+0.56%)
Aug 16, 2022	33.64	33.95	33.40	33.56	1,365,024	-0.11(-0.33%)
Aug 15, 2022	33.20	33.76	32.86	33.67	388,789	-0.68(-1.99%)
Aug 12, 2022	33.88	34.36	33.71	34.36	611,093	+0.34(+0.99%)
Aug 11, 2022	33.63	34.30	33.63	34.02	653,875	+0.98(+2.95%)
Aug 10, 2022	33.05	33.20	32.43	33.04	790,895	+0.27(+0.83%)
Aug 09, 2022	32.73	33.17	32.67	32.77	1,028,165	+0.43(+1.33%)
Aug 08, 2022	32.23	32.55	32.09	32.34	446,980	+0.32(+1.00%)
Aug 05, 2022	31.25	32.25	31.16	32.02	1,043,313	+0.38(+1.22%)
Aug 04, 2022	32.42	32.45	31.52	31.64	833,332	-0.91(-2.80%)
Aug 03, 2022	33.44	33.50	32.38	32.55	727,242	-0.68(-2.03%)
Aug 02, 2022	33.44	33.53	33.03	33.22	3,250,173	-0.17(-0.51%)
Aug 01, 2022	33.46	33.56	33.07	33.39	588,236	-0.61(-1.79%)
Jul 29, 2022	33.30	34.08	33.24	34.00	586,323	+1.28(+3.90%)
Jul 28, 2022	32.84	32.98	32.19	32.72	530,144	+0.09(+0.29%)
Jul 27, 2022	32.08	32.76	31.83	32.63	717,081	+0.75(+2.35%)
Jul 26, 2022	32.38	32.55	31.71	31.88	393,263	-0.22(-0.67%)
Jul 25, 2022	31.36	32.10	31.18	32.09	473,465	+1.05(+3.38%)
Jul 22, 2022	31.34	31.59	30.88	31.04	596,821	-0.26(-0.84%)
Jul 21, 2022	31.01	31.31	30.46	31.31	664,753	-0.46(-1.45%)
Jul 20, 2022	31.43	31.85	31.19	31.77	941,596	+0.16(+0.50%)
Jul 19, 2022	30.89	31.64	30.79	31.61	486,380	+0.89(+2.90%)
Jul 18, 2022	30.82	31.17	30.59	30.72	655,523	+0.67(+2.22%)
Jul 15, 2022	30.05	30.11	29.66	30.05	646,193	+0.59(+2.01%)
Jul 14, 2022	29.06	29.46	28.63	29.46	999,415	-0.71(-2.36%)
Jul 13, 2022	29.86	30.53	29.78	30.17	2,076,663	+0.05(+0.16%)
Jul 12, 2022	30.13	30.29	29.73	30.13	692,949	-0.59(-1.92%)
Jul 11, 2022	30.68	30.93	30.36	30.72	822,920	-0.38(-1.21%)
Jul 08, 2022	31.41	31.41	30.68	31.09	406,192	+0.07(+0.21%)
Jul 07, 2022	30.76	31.22	30.73	31.03	1,847,049	+0.96(+3.18%)
Jul 06, 2022	30.34	30.73	29.27	30.07	2,353,763	-0.64(-2.08%)
Jul 05, 2022	31.35	31.35	30.06	30.71	1,008,253	-1.27(-3.96%)

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.