Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	29.50	29.97	29.31	29.34	4,141,904	-0.31(-1.03%)
Sep 29, 2022	29.79	29.81	29.20	29.64	3,136,704	-0.44(-1.46%)
Sep 28, 2022	29.33	30.19	29.24	30.08	4,183,043	+0.78(+2.67%)
Sep 27, 2022	29.57	29.78	29.16	29.30	5,266,565	-0.01(-0.03%)
Sep 26, 2022	29.70	29.94	29.14	29.31	3,627,741	-0.54(-1.82%)
Sep 23, 2022	30.41	30.41	29.62	29.85	5,774,636	-1.03(-3.34%)
Sep 22, 2022	31.30	31.42	30.86	30.88	2,197,735	-0.36(-1.16%)
Sep 21, 2022	31.88	32.03	31.24	31.25	4,164,828	-0.54(-1.71%)
Sep 20, 2022	32.03	32.09	31.59	31.79	2,754,756	-0.61(-1.88%)
Sep 19, 2022	31.57	32.40	31.54	32.40	1,379,287	+0.39(+1.22%)
Sep 16, 2022	32.09	32.11	31.80	32.01	3,732,016	-0.40(-1.24%)
Sep 15, 2022	32.62	32.95	32.35	32.41	2,914,015	-0.44(-1.34%)
Sep 14, 2022	32.70	33.06	32.67	32.85	3,107,232	+0.17(+0.53%)
Sep 13, 2022	33.08	33.29	32.60	32.68	4,938,684	-1.07(-3.17%)
Sep 12, 2022	33.68	33.86	33.53	33.74	2,563,933	+0.47(+1.40%)
Sep 09, 2022	32.83	33.31	32.83	33.28	3,724,176	+0.81(+2.50%)
Sep 08, 2022	31.87	32.47	31.85	32.47	2,616,634	+0.35(+1.10%)
Sep 07, 2022	31.52	32.13	31.45	32.11	4,751,172	+0.37(+1.17%)
Sep 06, 2022	32.19	32.30	31.71	31.74	4,210,680	-0.36(-1.13%)
Sep 02, 2022	32.28	32.56	31.90	32.10	3,825,958	+0.29(+0.90%)
Sep 01, 2022	31.87	31.89	31.47	31.82	5,171,290	-0.31(-0.98%)
Aug 31, 2022	32.47	32.55	32.11	32.13	5,226,113	-0.42(-1.29%)
Aug 30, 2022	33.30	33.33	32.50	32.55	3,597,835	-0.81(-2.43%)
Aug 29, 2022	33.21	33.48	33.08	33.36	2,666,324	+0.02(+0.06%)
Aug 26, 2022	34.19	34.24	33.33	33.34	3,459,441	-0.82(-2.40%)
Aug 25, 2022	33.92	34.19	33.90	34.16	2,147,962	+0.39(+1.16%)
Aug 24, 2022	33.60	33.87	33.57	33.77	1,873,906	-0.03(-0.08%)
Aug 23, 2022	33.70	33.96	33.53	33.80	3,313,616	+0.27(+0.80%)
Aug 22, 2022	33.57	33.57	33.33	33.53	2,339,076	-0.35(-1.04%)
Aug 19, 2022	34.02	34.09	33.81	33.89	2,307,443	-0.43(-1.25%)
Aug 18, 2022	34.34	34.43	34.23	34.32	1,410,960	+0.10(+0.28%)
Aug 17, 2022	34.24	34.45	34.08	34.22	2,362,027	-0.36(-1.05%)
Aug 16, 2022	34.31	34.60	34.17	34.58	2,792,607	+0.39(+1.14%)
Aug 15, 2022	34.04	34.28	33.91	34.19	3,682,650	-0.37(-1.08%)
Aug 12, 2022	34.31	34.57	34.23	34.57	933,875	+0.33(+0.98%)
Aug 11, 2022	34.30	34.53	34.16	34.23	2,342,978	+0.19(+0.56%)
Aug 10, 2022	33.57	34.10	33.57	34.04	3,383,988	+0.83(+2.50%)
Aug 09, 2022	33.38	33.46	33.11	33.21	1,625,643	-0.23(-0.68%)
Aug 08, 2022	33.43	33.64	33.39	33.44	2,317,600	+0.29(+0.86%)
Aug 05, 2022	32.88	33.18	32.82	33.15	2,513,892	-0.17(-0.52%)
Aug 04, 2022	33.31	33.43	33.24	33.33	1,378,996	-0.03(-0.09%)
Aug 03, 2022	33.34	33.42	33.13	33.35	1,678,749	+0.20(+0.60%)
Aug 02, 2022	33.24	33.56	33.07	33.15	2,709,277	-0.19(-0.57%)
Aug 01, 2022	33.44	33.58	33.19	33.34	4,360,781	-0.33(-0.99%)
Jul 29, 2022	33.27	33.73	33.27	33.68	3,692,958	+0.43(+1.29%)
Jul 28, 2022	33.03	33.28	32.64	33.25	2,617,625	+0.30(+0.90%)
Jul 27, 2022	32.50	33.06	32.40	32.95	4,964,576	+0.74(+2.31%)
Jul 26, 2022	32.47	32.54	32.12	32.21	2,083,914	-0.40(-1.23%)
Jul 25, 2022	32.37	32.61	32.29	32.61	3,390,002	+0.44(+1.36%)
Jul 22, 2022	32.49	32.66	32.03	32.17	2,037,806	-0.22(-0.68%)
Jul 21, 2022	32.19	32.41	31.92	32.39	2,528,489	+0.07(+0.21%)
Jul 20, 2022	32.10	32.39	31.97	32.32	3,961,065	+0.12(+0.39%)
Jul 19, 2022	31.72	32.21	31.65	32.20	3,497,858	+0.83(+2.65%)
Jul 18, 2022	31.27	31.72	31.27	31.37	3,348,857	+0.48(+1.54%)
Jul 15, 2022	30.91	31.04	30.65	30.89	4,174,496	+0.32(+1.06%)
Jul 14, 2022	30.70	30.78	30.19	30.57	5,813,884	-0.92(-2.91%)
Jul 13, 2022	31.19	31.61	30.99	31.48	8,155,641	+0.01(+0.03%)
Jul 12, 2022	31.48	31.75	31.32	31.47	5,813,820	-0.26(-0.81%)
Jul 11, 2022	31.88	31.93	31.67	31.73	4,060,991	-0.46(-1.42%)
Jul 08, 2022	32.14	32.36	31.90	32.19	2,616,783	-0.01(-0.03%)
Jul 07, 2022	31.80	32.25	31.79	32.20	9,458,669	+0.71(+2.24%)
Jul 06, 2022	31.72	31.80	31.11	31.49	6,044,936	-0.17(-0.54%)
Jul 05, 2022	31.78	31.87	31.06	31.67	11,451,163	-0.80(-2.47%)

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.