Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	32.63	33.26	32.42	32.50	259,476	-0.22(-0.67%)
Sep 29, 2022	33.07	33.07	32.25	32.72	210,528	-0.79(-2.36%)
Sep 28, 2022	32.61	33.67	32.46	33.51	237,368	+1.13(+3.49%)
Sep 27, 2022	32.39	32.80	32.03	32.38	160,192	+0.38(+1.19%)
Sep 26, 2022	32.22	32.88	31.93	32.00	381,607	-0.41(-1.25%)
Sep 23, 2022	32.77	32.79	31.95	32.41	274,316	-0.87(-2.60%)
Sep 22, 2022	33.90	33.90	33.17	33.27	168,540	-0.70(-2.06%)
Sep 21, 2022	34.67	34.91	33.94	33.97	270,296	-0.39(-1.14%)
Sep 20, 2022	34.64	34.64	34.09	34.36	367,821	-0.47(-1.35%)
Sep 19, 2022	34.09	34.92	34.09	34.83	191,306	+0.33(+0.96%)
Sep 16, 2022	34.39	34.56	34.03	34.50	375,762	-0.35(-1.00%)
Sep 15, 2022	34.88	35.43	34.64	34.85	307,274	-0.20(-0.57%)
Sep 14, 2022	35.17	35.19	34.56	35.05	494,158	+0.04(+0.11%)
Sep 13, 2022	35.83	35.94	34.93	35.01	173,542	-1.73(-4.71%)
Sep 12, 2022	36.60	36.96	36.50	36.74	195,406	+0.43(+1.18%)
Sep 09, 2022	35.80	36.35	35.79	36.31	179,152	+0.81(+2.28%)
Sep 08, 2022	35.47	35.56	34.91	35.50	189,204	-0.26(-0.73%)
Sep 07, 2022	35.25	35.84	35.17	35.76	157,332	+0.44(+1.25%)
Sep 06, 2022	36.08	36.13	35.19	35.32	592,986	-0.65(-1.81%)
Sep 02, 2022	36.74	36.74	35.75	35.97	243,054	-0.23(-0.64%)
Sep 01, 2022	36.35	36.35	35.69	36.20	223,333	-0.49(-1.34%)
Aug 31, 2022	37.43	37.43	36.64	36.69	245,084	-0.58(-1.56%)
Aug 30, 2022	37.93	37.99	37.05	37.27	257,775	-0.61(-1.61%)
Aug 29, 2022	37.96	38.25	37.72	37.88	176,225	-0.37(-0.97%)
Aug 26, 2022	39.60	39.60	38.22	38.25	255,166	-1.27(-3.21%)
Aug 25, 2022	38.77	39.54	38.54	39.52	418,002	+0.93(+2.41%)
Aug 24, 2022	38.68	38.88	38.33	38.59	176,784	-0.07(-0.18%)
Aug 23, 2022	38.64	39.13	38.60	38.66	166,685	+0.15(+0.39%)
Aug 22, 2022	38.83	38.83	38.38	38.51	126,228	-0.80(-2.04%)
Aug 19, 2022	39.48	39.71	39.21	39.31	159,457	-0.68(-1.70%)
Aug 18, 2022	39.53	40.09	39.44	39.99	139,247	+0.50(+1.27%)
Aug 17, 2022	39.86	39.87	39.33	39.49	201,710	-0.88(-2.18%)
Aug 16, 2022	39.89	40.66	39.79	40.37	201,302	+0.44(+1.10%)
Aug 15, 2022	39.65	39.97	39.48	39.93	138,090	-0.06(-0.15%)
Aug 12, 2022	39.57	40.03	39.32	39.99	164,842	+0.69(+1.76%)
Aug 11, 2022	39.49	39.90	39.22	39.30	200,124	+0.21(+0.54%)
Aug 10, 2022	38.70	39.18	38.52	39.09	377,711	+1.16(+3.06%)
Aug 09, 2022	38.77	38.77	37.77	37.93	348,339	-1.08(-2.77%)
Aug 08, 2022	38.81	39.48	38.74	39.01	161,497	+0.47(+1.22%)
Aug 05, 2022	38.11	38.70	38.00	38.54	274,137	+0.20(+0.52%)
Aug 04, 2022	38.54	38.54	38.23	38.34	318,873	-0.16(-0.42%)
Aug 03, 2022	38.13	38.62	38.00	38.50	185,477	+0.81(+2.15%)
Aug 02, 2022	37.99	38.20	37.60	37.69	289,206	-0.59(-1.54%)
Aug 01, 2022	37.80	38.53	37.44	38.28	144,684	+0.30(+0.79%)
Jul 29, 2022	37.84	38.05	37.42	37.98	341,701	+0.31(+0.82%)
Jul 28, 2022	37.19	37.74	36.77	37.67	245,301	+0.61(+1.65%)
Jul 27, 2022	36.39	37.25	36.12	37.06	193,492	+0.95(+2.63%)
Jul 26, 2022	36.36	36.36	36.03	36.11	113,236	-0.49(-1.34%)
Jul 25, 2022	36.73	36.73	36.41	36.60	79,214	+0.05(+0.14%)
Jul 22, 2022	37.16	37.23	36.23	36.55	364,172	-0.49(-1.32%)
Jul 21, 2022	36.95	37.07	36.32	37.04	136,860	-0.03(-0.08%)
Jul 20, 2022	36.37	37.08	36.23	37.07	252,083	+0.69(+1.90%)
Jul 19, 2022	35.42	36.45	35.42	36.38	346,197	+1.49(+4.27%)
Jul 18, 2022	35.04	35.49	34.81	34.89	163,001	+0.35(+1.01%)
Jul 15, 2022	34.29	34.60	33.82	34.54	166,385	+0.64(+1.89%)
Jul 14, 2022	33.55	33.91	33.26	33.90	140,559	-0.31(-0.91%)
Jul 13, 2022	33.70	34.29	33.60	34.21	179,055	+0.13(+0.38%)
Jul 12, 2022	33.87	34.45	33.87	34.08	322,130	+0.07(+0.21%)
Jul 11, 2022	34.34	34.34	33.92	34.01	135,097	-0.54(-1.56%)
Jul 08, 2022	34.46	34.78	34.12	34.55	138,468	-0.01(-0.03%)
Jul 07, 2022	33.71	34.60	33.71	34.56	195,103	+1.16(+3.47%)
Jul 06, 2022	34.09	34.27	33.08	33.40	141,543	-0.71(-2.08%)
Jul 05, 2022	33.20	34.11	32.88	34.11	330,037	+0.29(+0.86%)

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.