Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.58	31.02	30.37	30.59	659,716	-0.21(-0.69%)
Sep 29, 2022	30.59	30.88	30.06	30.80	489,802	-0.04(-0.12%)
Sep 28, 2022	29.90	30.97	29.77	30.84	758,738	+1.15(+3.86%)
Sep 27, 2022	29.66	30.21	29.52	29.69	1,028,894	+0.37(+1.25%)
Sep 26, 2022	29.83	30.21	29.29	29.33	1,053,974	-0.77(-2.56%)
Sep 23, 2022	31.16	31.18	29.86	30.10	1,215,177	-2.28(-7.03%)
Sep 22, 2022	32.90	33.08	32.33	32.37	827,555	-0.05(-0.14%)
Sep 21, 2022	33.33	33.42	32.42	32.42	853,005	-0.43(-1.31%)
Sep 20, 2022	32.92	33.00	32.55	32.85	556,612	-0.23(-0.69%)
Sep 19, 2022	32.25	33.11	32.18	33.08	958,734	+0.02(+0.06%)
Sep 16, 2022	33.45	33.50	32.64	33.06	794,920	-0.62(-1.85%)
Sep 15, 2022	33.91	34.05	33.50	33.69	864,802	-0.75(-2.19%)
Sep 14, 2022	33.87	34.67	33.85	34.44	1,678,823	+0.81(+2.40%)
Sep 13, 2022	34.04	34.44	33.50	33.63	997,521	-0.83(-2.40%)
Sep 12, 2022	34.42	34.84	34.20	34.46	623,817	+0.52(+1.54%)
Sep 09, 2022	33.72	34.08	33.61	33.93	598,873	+0.87(+2.64%)
Sep 08, 2022	32.98	33.20	32.71	33.06	1,748,438	+0.03(+0.08%)
Sep 07, 2022	32.77	33.11	32.53	33.03	617,056	-0.40(-1.21%)
Sep 06, 2022	34.08	34.09	33.36	33.44	1,128,696	-0.35(-1.03%)
Sep 02, 2022	34.03	34.23	33.62	33.79	608,003	+0.59(+1.77%)
Sep 01, 2022	33.44	33.51	32.80	33.20	658,544	-0.67(-1.98%)
Aug 31, 2022	33.63	34.36	33.34	33.87	1,041,722	-0.50(-1.44%)
Aug 30, 2022	35.02	35.03	34.18	34.37	1,063,816	-1.21(-3.41%)
Aug 29, 2022	35.04	35.96	34.97	35.58	3,304,961	+0.53(+1.52%)
Aug 26, 2022	35.34	35.71	34.93	35.04	975,395	-0.33(-0.93%)
Aug 25, 2022	35.31	35.55	35.16	35.38	665,529	+0.24(+0.68%)
Aug 24, 2022	34.75	35.17	34.61	35.14	1,918,904	+0.32(+0.92%)
Aug 23, 2022	34.17	35.01	34.12	34.82	904,346	+1.18(+3.52%)
Aug 22, 2022	33.41	33.73	32.97	33.63	3,267,587	-0.04(-0.11%)
Aug 19, 2022	33.64	33.85	33.54	33.67	318,430	-0.12(-0.35%)
Aug 18, 2022	33.32	33.83	33.28	33.79	491,738	+0.76(+2.31%)
Aug 17, 2022	32.70	33.27	32.57	33.03	694,896	+0.18(+0.56%)
Aug 16, 2022	32.92	33.23	32.69	32.84	1,394,792	-0.11(-0.33%)
Aug 15, 2022	32.49	33.04	32.16	32.95	397,267	-0.67(-1.99%)
Aug 12, 2022	33.15	33.63	32.99	33.62	624,419	+0.33(+0.99%)
Aug 11, 2022	32.92	33.57	32.92	33.29	668,135	+0.95(+2.95%)
Aug 10, 2022	32.35	32.49	31.74	32.34	808,143	+0.27(+0.83%)
Aug 09, 2022	32.03	32.47	31.97	32.07	1,050,587	+0.42(+1.33%)
Aug 08, 2022	31.54	31.86	31.41	31.65	456,728	+0.31(+1.00%)
Aug 05, 2022	30.58	31.57	30.49	31.34	1,066,065	+0.38(+1.22%)
Aug 04, 2022	31.73	31.76	30.85	30.96	851,506	-0.89(-2.80%)
Aug 03, 2022	32.72	32.79	31.69	31.85	743,102	-0.66(-2.03%)
Aug 02, 2022	32.72	32.81	32.33	32.51	3,321,052	-0.17(-0.51%)
Aug 01, 2022	32.75	32.85	32.36	32.68	601,064	-0.60(-1.79%)
Jul 29, 2022	32.59	33.36	32.53	33.27	599,110	+1.25(+3.90%)
Jul 28, 2022	32.14	32.27	31.50	32.02	541,705	+0.09(+0.29%)
Jul 27, 2022	31.39	32.06	31.15	31.93	732,719	+0.73(+2.35%)
Jul 26, 2022	31.69	31.86	31.03	31.20	401,839	-0.21(-0.67%)
Jul 25, 2022	30.69	31.41	30.51	31.41	483,790	+1.03(+3.38%)
Jul 22, 2022	30.68	30.91	30.22	30.38	609,837	-0.26(-0.84%)
Jul 21, 2022	30.35	30.64	29.81	30.64	679,250	-0.45(-1.45%)
Jul 20, 2022	30.76	31.17	30.53	31.09	962,131	+0.16(+0.50%)
Jul 19, 2022	30.23	30.97	30.13	30.93	496,987	+0.87(+2.90%)
Jul 18, 2022	30.16	30.50	29.93	30.06	669,818	+0.65(+2.22%)
Jul 15, 2022	29.41	29.46	29.02	29.41	660,285	+0.58(+2.01%)
Jul 14, 2022	28.44	28.83	28.02	28.83	1,021,210	-0.70(-2.36%)
Jul 13, 2022	29.23	29.88	29.14	29.53	2,121,950	+0.05(+0.16%)
Jul 12, 2022	29.48	29.65	29.10	29.48	708,060	-0.58(-1.92%)
Jul 11, 2022	30.02	30.27	29.71	30.06	840,866	-0.37(-1.21%)
Jul 08, 2022	30.74	30.74	30.02	30.43	415,050	+0.06(+0.21%)
Jul 07, 2022	30.11	30.56	30.08	30.36	1,887,329	+0.94(+3.18%)
Jul 06, 2022	29.69	30.08	28.64	29.43	2,405,094	-0.62(-2.08%)
Jul 05, 2022	30.68	30.68	29.42	30.05	1,030,240	-1.24(-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.