Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.81	33.50	32.60	33.16	2,815,793	+0.61(+1.89%)
Sep 29, 2022	34.13	34.14	32.44	32.55	1,181,311	-1.74(-5.07%)
Sep 28, 2022	33.94	34.60	33.55	34.29	1,115,514	+0.81(+2.42%)
Sep 27, 2022	34.07	34.24	33.25	33.48	736,131	-0.25(-0.75%)
Sep 26, 2022	34.44	34.73	33.40	33.73	920,235	-0.82(-2.37%)
Sep 23, 2022	35.23	35.59	34.31	34.55	2,235,100	-1.14(-3.21%)
Sep 22, 2022	36.70	36.78	35.69	35.69	1,526,425	-1.13(-3.06%)
Sep 21, 2022	38.16	38.43	36.82	36.82	1,577,451	-1.14(-3.01%)
Sep 20, 2022	37.87	38.20	37.47	37.97	991,907	-0.38(-0.99%)
Sep 19, 2022	37.71	38.34	37.53	38.34	1,243,268	+0.38(+1.00%)
Sep 16, 2022	37.64	38.12	37.42	37.97	2,652,706	+0.08(+0.21%)
Sep 15, 2022	37.41	38.37	37.41	37.88	2,329,397	+0.86(+2.31%)
Sep 14, 2022	37.24	37.24	36.59	37.03	665,446	-0.21(-0.56%)
Sep 13, 2022	37.73	37.88	37.06	37.24	694,920	-1.25(-3.25%)
Sep 12, 2022	37.87	38.60	37.74	38.49	932,170	+0.99(+2.64%)
Sep 09, 2022	36.88	37.55	36.80	37.50	749,987	+0.72(+1.96%)
Sep 08, 2022	36.84	37.23	36.56	36.78	671,561	-0.34(-0.92%)
Sep 07, 2022	36.36	37.24	36.36	37.12	390,955	+0.66(+1.80%)
Sep 06, 2022	36.42	36.51	36.06	36.46	452,454	+0.27(+0.75%)
Sep 02, 2022	37.00	37.07	36.13	36.19	413,156	-0.44(-1.21%)
Sep 01, 2022	36.35	36.78	36.13	36.63	761,631	-0.18(-0.49%)
Aug 31, 2022	37.45	37.47	36.81	36.81	1,248,168	-0.34(-0.92%)
Aug 30, 2022	38.13	38.13	37.11	37.15	607,702	-0.59(-1.58%)
Aug 29, 2022	37.60	37.98	37.39	37.75	576,831	-0.04(-0.10%)
Aug 26, 2022	38.45	38.52	37.75	37.78	370,738	-0.69(-1.80%)
Aug 25, 2022	38.20	38.54	38.15	38.48	421,048	+0.39(+1.02%)
Aug 24, 2022	38.12	38.23	37.87	38.09	584,792	+0.24(+0.64%)
Aug 23, 2022	38.19	38.19	37.46	37.85	695,139	-0.28(-0.73%)
Aug 22, 2022	38.17	38.39	37.91	38.13	720,149	-0.34(-0.89%)
Aug 19, 2022	38.87	38.89	38.32	38.47	892,278	-0.39(-1.00%)
Aug 18, 2022	39.27	39.40	38.62	38.86	726,105	-0.36(-0.92%)
Aug 17, 2022	39.80	39.97	39.13	39.22	896,836	-0.96(-2.38%)
Aug 16, 2022	40.24	40.42	39.83	40.17	994,451	-0.30(-0.73%)
Aug 15, 2022	40.27	40.49	40.09	40.47	545,025	+0.16(+0.40%)
Aug 12, 2022	39.93	40.37	39.80	40.31	834,657	+0.80(+2.03%)
Aug 11, 2022	39.59	39.76	39.28	39.51	599,871	+0.12(+0.30%)
Aug 10, 2022	39.53	39.68	39.27	39.39	610,483	+0.48(+1.23%)
Aug 09, 2022	38.64	38.93	38.38	38.91	604,500	+0.41(+1.08%)
Aug 08, 2022	38.51	38.97	38.42	38.50	519,277	+0.13(+0.33%)
Aug 05, 2022	37.87	38.38	37.81	38.37	360,994	+0.32(+0.85%)
Aug 04, 2022	38.37	39.33	37.70	38.05	647,103	-0.55(-1.42%)
Aug 03, 2022	39.08	39.50	38.54	38.60	1,257,979	-0.07(-0.19%)
Aug 02, 2022	39.47	39.54	38.64	38.67	1,238,489	-0.95(-2.39%)
Aug 01, 2022	39.79	40.01	39.52	39.61	639,685	-0.34(-0.86%)
Jul 29, 2022	39.27	40.25	39.24	39.96	700,155	+0.57(+1.44%)
Jul 28, 2022	38.61	39.42	38.61	39.39	734,569	+1.01(+2.63%)
Jul 27, 2022	38.36	38.66	37.93	38.38	757,402	+0.04(+0.09%)
Jul 26, 2022	38.60	38.79	38.21	38.34	1,084,513	-0.25(-0.65%)
Jul 25, 2022	38.33	38.79	38.19	38.60	1,013,100	+0.02(+0.05%)
Jul 22, 2022	38.35	38.68	38.06	38.58	736,286	+0.59(+1.54%)
Jul 21, 2022	37.69	38.02	37.34	37.99	430,870	+0.15(+0.40%)
Jul 20, 2022	37.79	38.08	37.45	37.84	717,173	+0.07(+0.19%)
Jul 19, 2022	37.10	37.83	37.10	37.77	550,854	+0.97(+2.65%)
Jul 18, 2022	37.40	37.48	36.70	36.79	571,802	-0.49(-1.31%)
Jul 15, 2022	36.86	37.62	36.55	37.28	1,672,192	+1.04(+2.86%)
Jul 14, 2022	35.62	36.36	35.62	36.24	1,150,542	-0.08(-0.22%)
Jul 13, 2022	36.14	36.45	35.77	36.33	1,032,111	-0.24(-0.67%)
Jul 12, 2022	36.14	37.09	36.12	36.57	1,572,551	+0.07(+0.20%)
Jul 11, 2022	35.72	36.67	35.64	36.50	1,642,370	+0.68(+1.89%)
Jul 08, 2022	35.84	36.13	35.56	35.82	1,306,590	+0.01(+0.03%)
Jul 07, 2022	35.70	36.05	35.56	35.81	1,700,919	+0.23(+0.66%)
Jul 06, 2022	35.42	35.90	35.08	35.58	1,298,253	+0.28(+0.79%)
Jul 05, 2022	34.73	35.32	34.18	35.30	976,193	+0.22(+0.62%)

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.