Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	33.22	33.47	32.84	32.86	464,039	-0.25(-0.76%)
Sep 29, 2022	32.88	33.19	32.01	33.11	325,710	+0.08(+0.24%)
Sep 28, 2022	32.71	33.19	32.22	33.03	340,540	+0.23(+0.70%)
Sep 27, 2022	33.34	33.55	32.80	32.80	353,333	-0.63(-1.88%)
Sep 26, 2022	34.28	34.75	33.34	33.43	268,408	-1.05(-3.05%)
Sep 23, 2022	34.42	34.55	34.00	34.48	327,729	-0.11(-0.32%)
Sep 22, 2022	34.66	34.78	34.48	34.59	265,384	-0.20(-0.57%)
Sep 21, 2022	35.26	35.49	34.74	34.79	240,198	-0.39(-1.11%)
Sep 20, 2022	35.43	35.56	34.90	35.18	265,843	-0.37(-1.04%)
Sep 19, 2022	35.68	36.01	35.31	35.55	148,726	-0.18(-0.50%)
Sep 16, 2022	35.30	36.04	35.14	35.73	807,769	+0.17(+0.48%)
Sep 15, 2022	35.53	35.93	35.44	35.56	160,690	-0.14(-0.39%)
Sep 14, 2022	35.65	36.38	35.31	35.70	211,814	+0.16(+0.45%)
Sep 13, 2022	35.92	35.92	35.41	35.54	223,791	-0.70(-1.93%)
Sep 12, 2022	36.34	36.47	36.00	36.24	165,381	+0.09(+0.25%)
Sep 09, 2022	36.14	36.45	35.92	36.15	148,524	+0.16(+0.44%)
Sep 08, 2022	35.68	36.07	35.27	35.99	259,842	+0.00(+0.00%)
Sep 07, 2022	36.29	36.55	35.82	35.99	177,408	-0.15(-0.42%)
Sep 06, 2022	36.09	36.58	35.79	36.14	330,295	-0.04(-0.11%)
Sep 02, 2022	36.50	36.71	36.09	36.18	172,492	-0.32(-0.88%)
Sep 01, 2022	36.76	36.76	36.03	36.50	186,051	-0.44(-1.19%)
Aug 31, 2022	36.98	37.02	36.70	36.94	301,425	+0.12(+0.33%)
Aug 30, 2022	37.19	37.25	36.58	36.82	204,406	+0.04(+0.11%)
Aug 29, 2022	37.34	37.34	36.43	36.78	249,501	-0.73(-1.95%)
Aug 26, 2022	37.97	38.05	37.43	37.51	272,063	-0.50(-1.32%)
Aug 25, 2022	37.71	38.16	37.47	38.01	219,043	+0.25(+0.66%)
Aug 24, 2022	37.89	37.93	37.60	37.76	144,652	-0.21(-0.55%)
Aug 23, 2022	37.94	38.36	37.53	37.97	213,364	-0.04(-0.11%)
Aug 22, 2022	38.46	38.46	37.98	38.01	150,838	-0.72(-1.86%)
Aug 19, 2022	38.76	39.14	38.22	38.73	183,734	-0.17(-0.44%)
Aug 18, 2022	38.96	39.15	38.59	38.90	98,862	+0.05(+0.13%)
Aug 17, 2022	38.68	38.92	38.29	38.85	162,454	-0.09(-0.23%)
Aug 16, 2022	38.52	38.96	38.02	38.94	119,139	+0.30(+0.78%)
Aug 15, 2022	38.49	38.95	38.05	38.64	134,001	-0.05(-0.13%)
Aug 12, 2022	38.11	38.72	37.87	38.69	152,671	+0.63(+1.66%)
Aug 11, 2022	38.63	38.82	37.98	38.06	173,462	-0.47(-1.22%)
Aug 10, 2022	39.02	39.53	38.46	38.53	251,900	-0.14(-0.36%)
Aug 09, 2022	38.00	38.87	37.51	38.67	527,239	+1.18(+3.15%)
Aug 08, 2022	37.83	38.00	37.06	37.49	435,470	-0.32(-0.85%)
Aug 05, 2022	38.20	38.20	37.66	37.81	221,088	-0.52(-1.36%)
Aug 04, 2022	39.24	39.24	37.57	38.33	379,388	-0.79(-2.02%)
Aug 03, 2022	39.11	39.60	38.59	39.12	151,617	+0.16(+0.41%)
Aug 02, 2022	39.65	39.65	38.73	38.96	174,833	-0.54(-1.37%)
Aug 01, 2022	39.63	40.02	39.35	39.50	165,237	-0.34(-0.85%)
Jul 29, 2022	39.43	40.09	39.37	39.84	166,952	+0.26(+0.66%)
Jul 28, 2022	39.38	39.76	39.17	39.58	146,285	+0.06(+0.15%)
Jul 27, 2022	39.63	39.86	39.40	39.52	287,228	+0.06(+0.15%)
Jul 26, 2022	38.88	39.50	38.39	39.46	216,716	+0.44(+1.13%)
Jul 25, 2022	39.18	39.68	38.91	39.02	166,849	-0.15(-0.38%)
Jul 22, 2022	39.20	39.74	38.69	39.17	174,792	+0.11(+0.28%)
Jul 21, 2022	38.21	39.08	37.80	39.06	161,198	+0.57(+1.48%)
Jul 20, 2022	38.15	38.90	37.53	38.49	195,730	+0.35(+0.92%)
Jul 19, 2022	37.75	38.29	37.54	38.14	256,409	+0.78(+2.09%)
Jul 18, 2022	38.20	38.20	37.25	37.36	159,177	-0.45(-1.19%)
Jul 15, 2022	38.10	38.23	37.66	37.81	163,376	+0.23(+0.61%)
Jul 14, 2022	37.85	37.92	37.28	37.58	348,780	-0.74(-1.93%)
Jul 13, 2022	38.30	38.61	37.97	38.32	206,092	-0.18(-0.47%)
Jul 12, 2022	37.77	38.99	37.69	38.50	298,337	+0.71(+1.88%)
Jul 11, 2022	37.72	38.73	37.35	37.79	403,338	+0.12(+0.32%)
Jul 08, 2022	37.15	37.95	37.15	37.67	298,261	+0.45(+1.21%)
Jul 07, 2022	37.97	38.41	37.16	37.22	426,442	-0.80(-2.10%)
Jul 06, 2022	38.13	38.35	37.55	38.02	355,415	-0.18(-0.47%)
Jul 05, 2022	36.76	38.21	36.54	38.20	376,205	+0.93(+2.50%)

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.