Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.99	32.08	31.51	31.53	349,200	-0.38(-1.19%)
Sep 29, 2022	31.90	32.00	31.71	31.91	329,595	+0.01(+0.03%)
Sep 28, 2022	31.71	32.02	31.44	31.90	243,901	+0.27(+0.85%)
Sep 27, 2022	31.83	31.95	31.51	31.63	289,417	-0.12(-0.38%)
Sep 26, 2022	31.81	32.07	31.65	31.75	338,800	-0.21(-0.66%)
Sep 23, 2022	31.83	32.00	31.71	31.96	240,295	-0.05(-0.16%)
Sep 22, 2022	31.95	32.10	31.73	32.01	233,466	-0.01(-0.03%)
Sep 21, 2022	32.00	32.39	31.84	32.02	329,156	+0.02(+0.06%)
Sep 20, 2022	31.98	32.21	31.92	32.00	571,254	-0.06(-0.19%)
Sep 19, 2022	31.95	32.22	31.85	32.06	296,670	-0.08(-0.25%)
Sep 16, 2022	32.05	32.14	31.70	32.14	485,896	+0.03(+0.09%)
Sep 15, 2022	32.34	32.52	31.93	32.11	424,219	-0.13(-0.40%)
Sep 14, 2022	33.25	33.31	32.20	32.24	735,701	-0.86(-2.60%)
Sep 13, 2022	32.16	33.14	32.16	33.10	282,595	+0.61(+1.88%)
Sep 12, 2022	32.05	32.77	32.05	32.49	440,057	+0.48(+1.50%)
Sep 09, 2022	32.11	32.21	31.94	32.01	355,126	+0.03(+0.09%)
Sep 08, 2022	31.95	32.08	31.62	31.98	276,589	+0.03(+0.09%)
Sep 07, 2022	32.08	32.10	31.92	31.95	487,884	-0.04(-0.13%)
Sep 06, 2022	32.60	32.70	31.71	31.99	714,041	-0.61(-1.87%)
Sep 02, 2022	32.90	33.59	32.51	32.60	399,942	-0.25(-0.76%)
Sep 01, 2022	32.53	32.88	32.45	32.85	261,122	+0.26(+0.80%)
Aug 31, 2022	32.89	32.92	32.56	32.59	258,071	-0.13(-0.40%)
Aug 30, 2022	32.60	32.84	32.56	32.72	421,557	+0.10(+0.31%)
Aug 29, 2022	32.61	32.83	32.52	32.62	160,103	-0.12(-0.37%)
Aug 26, 2022	32.93	32.95	32.63	32.74	228,112	-0.18(-0.55%)
Aug 25, 2022	32.62	33.10	32.50	32.92	215,780	+0.37(+1.14%)
Aug 24, 2022	32.75	32.84	32.50	32.55	513,983	-0.20(-0.61%)
Aug 23, 2022	32.65	32.77	32.41	32.75	203,467	+0.02(+0.06%)
Aug 22, 2022	32.70	32.81	32.65	32.73	206,773	-0.15(-0.46%)
Aug 19, 2022	32.90	32.98	32.83	32.88	214,236	-0.12(-0.36%)
Aug 18, 2022	32.88	33.00	32.73	33.00	163,818	+0.08(+0.24%)
Aug 17, 2022	32.95	33.00	32.70	32.92	403,912	-0.08(-0.24%)
Aug 16, 2022	32.72	33.17	32.67	33.00	474,179	+0.09(+0.27%)
Aug 15, 2022	32.61	33.01	32.61	32.91	262,244	+0.20(+0.61%)
Aug 12, 2022	32.56	32.92	32.55	32.71	322,199	+0.16(+0.49%)
Aug 11, 2022	32.75	32.86	32.53	32.55	335,320	-0.20(-0.61%)
Aug 10, 2022	32.51	32.82	32.40	32.75	403,768	+0.18(+0.55%)
Aug 09, 2022	32.53	32.90	32.45	32.57	338,387	+0.04(+0.12%)
Aug 08, 2022	32.27	32.83	32.26	32.53	362,092	+0.03(+0.09%)
Aug 05, 2022	31.51	32.62	31.20	32.50	757,852	+0.89(+2.82%)
Aug 04, 2022	32.16	32.27	31.59	31.61	620,027	-0.66(-2.05%)
Aug 03, 2022	31.66	33.00	31.28	32.27	866,603	+0.83(+2.64%)
Aug 02, 2022	31.51	31.81	31.35	31.44	597,011	-0.30(-0.95%)
Aug 01, 2022	31.59	31.79	31.17	31.74	540,480	+0.08(+0.25%)
Jul 29, 2022	31.91	32.01	31.65	31.66	580,559	-0.31(-0.97%)
Jul 28, 2022	32.29	32.30	31.51	31.97	377,444	-0.29(-0.90%)
Jul 27, 2022	32.43	32.55	31.07	32.26	1,006,446	-0.25(-0.77%)
Jul 26, 2022	32.46	32.62	32.34	32.51	397,346	-0.09(-0.28%)
Jul 25, 2022	32.61	32.67	32.41	32.60	319,130	-0.01(-0.03%)
Jul 22, 2022	32.72	32.85	32.35	32.61	420,504	-0.08(-0.24%)
Jul 21, 2022	32.10	32.82	32.03	32.69	644,966	+0.59(+1.84%)
Jul 20, 2022	32.50	32.50	31.69	32.10	1,435,480	-0.41(-1.26%)
Jul 19, 2022	32.36	32.69	32.23	32.51	888,071	+0.32(+0.99%)
Jul 18, 2022	32.64	32.78	32.15	32.19	1,157,057	-0.31(-0.95%)
Jul 15, 2022	32.73	32.81	32.45	32.50	1,006,064	-0.02(-0.06%)
Jul 14, 2022	32.93	33.03	32.43	32.52	1,440,541	-0.43(-1.31%)
Jul 13, 2022	32.93	33.18	32.84	32.95	2,231,405	-0.05(-0.15%)
Jul 12, 2022	33.01	33.05	32.71	33.00	2,049,375	+0.02(+0.06%)
Jul 11, 2022	33.00	33.20	32.92	32.98	2,104,333	-0.02(-0.06%)
Jul 08, 2022	33.30	33.44	32.88	33.00	3,669,628	-0.27(-0.81%)
Jul 07, 2022	33.21	33.52	32.95	33.27	6,841,928	-0.28(-0.83%)
Jul 06, 2022	31.56	34.38	31.08	33.55	1,992,115	+2.20(+7.02%)
Jul 05, 2022	30.78	31.79	30.44	31.35	1,259,058	+0.45(+1.46%)

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.