Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.88	32.90	32.72	32.74	16,903	+0.01(+0.03%)
Sep 29, 2022	32.88	32.88	32.53	32.73	4,810	-0.42(-1.27%)
Sep 28, 2022	32.95	33.15	32.95	33.15	1,345	+0.72(+2.21%)
Sep 27, 2022	32.93	32.93	32.43	32.43	1,374	-0.46(-1.39%)
Sep 26, 2022	33.14	33.16	32.80	32.89	61,938	-0.74(-2.20%)
Sep 23, 2022	33.62	33.64	33.50	33.63	857	-0.46(-1.36%)
Sep 22, 2022	34.06	34.09	34.00	34.09	842	-0.23(-0.66%)
Sep 21, 2022	34.43	34.49	34.30	34.32	6,668	-0.01(-0.03%)
Sep 20, 2022	34.27	34.36	34.27	34.33	5,339	-0.18(-0.53%)
Sep 19, 2022	34.45	34.51	34.45	34.51	852	+0.02(+0.05%)
Sep 16, 2022	34.49	34.52	34.49	34.50	1,893	-0.19(-0.56%)
Sep 15, 2022	34.64	34.75	34.62	34.69	3,928	-0.02(-0.05%)
Sep 14, 2022	34.74	34.82	34.71	34.71	995	-0.06(-0.16%)
Sep 13, 2022	34.75	34.76	34.75	34.76	3,828	-0.52(-1.49%)
Sep 12, 2022	35.47	35.47	35.29	35.29	2,189	-0.01(-0.02%)
Sep 09, 2022	35.29	35.33	35.22	35.29	56,636	+0.22(+0.63%)
Sep 08, 2022	34.97	35.07	34.90	35.07	1,417	+0.03(+0.09%)
Sep 07, 2022	34.65	35.04	34.65	35.04	1,798	+0.49(+1.41%)
Sep 06, 2022	34.71	34.72	34.55	34.55	2,706	-0.30(-0.86%)
Sep 02, 2022	34.88	35.14	34.72	34.85	3,914	+0.12(+0.35%)
Sep 01, 2022	34.66	34.73	34.55	34.73	25,007	-0.10(-0.30%)
Aug 31, 2022	35.01	35.01	34.84	34.84	1,729	-0.25(-0.70%)
Aug 30, 2022	35.08	35.08	35.08	35.08	851	+0.01(+0.02%)
Aug 29, 2022	35.10	35.12	35.08	35.08	38,243	-0.26(-0.72%)
Aug 26, 2022	35.48	35.48	35.33	35.33	750	-0.46(-1.28%)
Aug 25, 2022	35.70	35.79	35.59	35.79	2,326	+0.38(+1.06%)
Aug 24, 2022	35.53	35.53	35.39	35.42	24,686	+0.01(+0.04%)
Aug 23, 2022	35.41	35.41	35.40	35.40	1,113	+0.42(+1.21%)
Aug 22, 2022	35.04	35.04	34.98	34.98	1,258	-0.37(-1.05%)
Aug 19, 2022	35.50	35.50	35.35	35.35	2,642	-0.53(-1.46%)
Aug 18, 2022	35.96	35.96	35.83	35.88	4,166	-0.11(-0.30%)
Aug 17, 2022	35.84	36.05	35.84	35.99	2,662	-0.38(-1.04%)
Aug 16, 2022	36.41	36.47	36.36	36.37	2,113	-0.36(-0.99%)
Aug 15, 2022	36.54	36.75	36.54	36.73	7,548	-0.06(-0.16%)
Aug 12, 2022	36.49	36.79	36.49	36.79	829	+0.28(+0.78%)
Aug 11, 2022	36.85	36.85	36.50	36.50	1,838	-0.11(-0.31%)
Aug 10, 2022	36.42	36.74	36.42	36.62	3,833	+0.53(+1.46%)
Aug 09, 2022	36.34	36.34	36.09	36.09	5,421	-0.50(-1.36%)
Aug 08, 2022	36.33	36.59	36.33	36.59	1,922	+0.56(+1.54%)
Aug 05, 2022	35.86	36.07	35.81	36.03	9,172	-0.04(-0.12%)
Aug 04, 2022	36.03	36.15	36.03	36.08	4,803	+0.23(+0.64%)
Aug 03, 2022	35.44	35.85	35.37	35.85	22,998	+0.53(+1.49%)
Aug 02, 2022	35.39	35.47	35.32	35.32	2,770	-0.41(-1.16%)
Aug 01, 2022	35.75	35.75	35.74	35.74	1,437	+0.15(+0.42%)
Jul 29, 2022	35.52	35.61	35.52	35.59	2,423	+0.18(+0.50%)
Jul 28, 2022	35.00	35.41	35.00	35.41	621	+0.50(+1.45%)
Jul 27, 2022	34.48	34.91	34.48	34.91	3,093	+0.53(+1.54%)
Jul 26, 2022	34.37	34.38	34.37	34.38	391	-0.31(-0.89%)
Jul 25, 2022	34.55	34.72	34.55	34.68	13,883	+0.04(+0.12%)
Jul 22, 2022	34.58	34.64	34.53	34.64	1,044	+0.27(+0.80%)
Jul 21, 2022	34.29	34.37	34.26	34.37	1,015	+0.21(+0.60%)
Jul 20, 2022	34.18	34.18	34.11	34.16	2,503	+0.35(+1.04%)
Jul 19, 2022	33.58	33.81	33.58	33.81	9,738	+0.43(+1.30%)
Jul 18, 2022	33.56	33.56	33.37	33.37	3,426	+0.06(+0.17%)
Jul 15, 2022	33.25	33.33	33.17	33.32	2,362	+0.31(+0.94%)
Jul 14, 2022	33.16	33.20	33.01	33.01	3,018	-0.51(-1.52%)
Jul 13, 2022	33.53	33.56	33.42	33.52	121,162	-0.11(-0.34%)
Jul 12, 2022	33.63	33.65	33.58	33.63	2,395	-0.11(-0.32%)
Jul 11, 2022	33.95	33.95	33.65	33.74	5,795	-0.24(-0.72%)
Jul 08, 2022	34.03	34.03	33.89	33.98	1,911	-0.22(-0.65%)
Jul 07, 2022	34.22	34.25	34.21	34.21	1,300	+0.09(+0.27%)
Jul 06, 2022	34.22	34.22	34.08	34.11	2,411	-0.18(-0.52%)
Jul 05, 2022	34.18	34.29	34.18	34.29	12,732	-0.17(-0.50%)

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.