Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.26	31.70	31.04	31.27	645,467	-0.22(-0.69%)
Sep 29, 2022	31.27	31.56	30.72	31.48	479,224	-0.04(-0.12%)
Sep 28, 2022	30.56	31.65	30.42	31.52	742,351	+1.17(+3.86%)
Sep 27, 2022	30.31	30.87	30.17	30.35	1,006,672	+0.38(+1.25%)
Sep 26, 2022	30.49	30.87	29.94	29.97	1,031,211	-0.79(-2.56%)
Sep 23, 2022	31.85	31.87	30.52	30.76	1,188,932	-2.33(-7.03%)
Sep 22, 2022	33.62	33.81	33.04	33.09	809,682	-0.05(-0.14%)
Sep 21, 2022	34.06	34.16	33.14	33.14	834,582	-0.44(-1.31%)
Sep 20, 2022	33.64	33.73	33.27	33.58	544,591	-0.23(-0.69%)
Sep 19, 2022	32.97	33.84	32.89	33.81	938,027	+0.02(+0.06%)
Sep 16, 2022	34.19	34.24	33.37	33.79	777,752	-0.64(-1.85%)
Sep 15, 2022	34.66	34.81	34.24	34.43	846,125	-0.77(-2.19%)
Sep 14, 2022	34.62	35.43	34.60	35.20	1,642,565	+0.83(+2.40%)
Sep 13, 2022	34.79	35.20	34.24	34.37	975,977	-0.84(-2.40%)
Sep 12, 2022	35.18	35.61	34.96	35.22	610,344	+0.53(+1.54%)
Sep 09, 2022	34.47	34.83	34.35	34.68	585,939	+0.89(+2.64%)
Sep 08, 2022	33.71	33.93	33.44	33.79	1,710,676	+0.03(+0.08%)
Sep 07, 2022	33.49	33.84	33.25	33.76	603,729	-0.41(-1.21%)
Sep 06, 2022	34.83	34.85	34.09	34.18	1,104,319	-0.36(-1.03%)
Sep 02, 2022	34.78	34.98	34.36	34.53	594,872	+0.60(+1.77%)
Sep 01, 2022	34.18	34.25	33.52	33.93	644,322	-0.68(-1.98%)
Aug 31, 2022	34.37	35.11	34.07	34.62	1,019,224	-0.51(-1.44%)
Aug 30, 2022	35.79	35.80	34.94	35.12	1,040,840	-1.24(-3.41%)
Aug 29, 2022	35.82	36.76	35.74	36.36	3,233,582	+0.54(+1.52%)
Aug 26, 2022	36.12	36.50	35.70	35.82	954,329	-0.34(-0.93%)
Aug 25, 2022	36.09	36.33	35.94	36.16	651,155	+0.24(+0.68%)
Aug 24, 2022	35.52	35.95	35.38	35.91	1,877,460	+0.33(+0.92%)
Aug 23, 2022	34.93	35.79	34.87	35.58	884,814	+1.21(+3.52%)
Aug 22, 2022	34.15	34.48	33.70	34.37	3,197,015	-0.04(-0.11%)
Aug 19, 2022	34.38	34.60	34.28	34.41	311,552	-0.12(-0.35%)
Aug 18, 2022	34.05	34.58	34.02	34.53	481,118	+0.78(+2.31%)
Aug 17, 2022	33.42	34.01	33.29	33.75	679,889	+0.19(+0.56%)
Aug 16, 2022	33.65	33.96	33.41	33.57	1,364,668	-0.11(-0.33%)
Aug 15, 2022	33.21	33.77	32.87	33.68	388,687	-0.68(-1.99%)
Aug 12, 2022	33.89	34.37	33.72	34.36	610,933	+0.34(+0.99%)
Aug 11, 2022	33.64	34.31	33.64	34.03	653,705	+0.98(+2.95%)
Aug 10, 2022	33.06	33.21	32.44	33.05	790,689	+0.27(+0.83%)
Aug 09, 2022	32.74	33.18	32.68	32.78	1,027,897	+0.43(+1.33%)
Aug 08, 2022	32.23	32.56	32.10	32.35	446,864	+0.32(+1.00%)
Aug 05, 2022	31.26	32.26	31.17	32.03	1,043,041	+0.38(+1.22%)
Aug 04, 2022	32.43	32.46	31.53	31.64	833,115	-0.91(-2.80%)
Aug 03, 2022	33.44	33.51	32.39	32.55	727,053	-0.68(-2.03%)
Aug 02, 2022	33.44	33.53	33.04	33.23	3,249,326	-0.17(-0.51%)
Aug 01, 2022	33.47	33.57	33.08	33.40	588,083	-0.61(-1.79%)
Jul 29, 2022	33.31	34.09	33.25	34.01	586,171	+1.28(+3.90%)
Jul 28, 2022	32.84	32.99	32.20	32.73	530,006	+0.09(+0.29%)
Jul 27, 2022	32.08	32.77	31.84	32.64	716,894	+0.75(+2.35%)
Jul 26, 2022	32.38	32.56	31.72	31.89	393,160	-0.22(-0.67%)
Jul 25, 2022	31.37	32.11	31.18	32.10	473,342	+1.05(+3.38%)
Jul 22, 2022	31.35	31.60	30.88	31.05	596,666	-0.26(-0.84%)
Jul 21, 2022	31.02	31.32	30.47	31.32	664,580	-0.46(-1.45%)
Jul 20, 2022	31.44	31.86	31.20	31.77	941,351	+0.16(+0.50%)
Jul 19, 2022	30.89	31.65	30.80	31.62	486,253	+0.89(+2.90%)
Jul 18, 2022	30.83	31.17	30.59	30.72	655,352	+0.67(+2.22%)
Jul 15, 2022	30.06	30.11	29.66	30.06	646,025	+0.59(+2.01%)
Jul 14, 2022	29.06	29.47	28.64	29.47	999,154	-0.71(-2.36%)
Jul 13, 2022	29.87	30.54	29.79	30.18	2,076,121	+0.05(+0.16%)
Jul 12, 2022	30.13	30.30	29.74	30.13	692,768	-0.59(-1.92%)
Jul 11, 2022	30.69	30.94	30.37	30.72	822,705	-0.38(-1.21%)
Jul 08, 2022	31.42	31.42	30.69	31.10	406,086	+0.07(+0.21%)
Jul 07, 2022	30.77	31.23	30.74	31.03	1,846,568	+0.96(+3.18%)
Jul 06, 2022	30.35	30.74	29.27	30.08	2,353,150	-0.64(-2.08%)
Jul 05, 2022	31.36	31.36	30.07	30.71	1,007,990	-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.