Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.22	31.37	31.06	31.14	258,986	-0.07(-0.21%)
Sep 29, 2022	31.26	31.28	31.10	31.21	184,954	-0.32(-1.03%)
Sep 28, 2022	31.19	31.53	31.16	31.53	336,902	+0.53(+1.72%)
Sep 27, 2022	31.22	31.28	30.93	31.00	210,220	-0.12(-0.40%)
Sep 26, 2022	31.37	31.46	31.12	31.12	360,882	-0.43(-1.36%)
Sep 23, 2022	31.74	31.74	31.41	31.55	389,795	-0.26(-0.81%)
Sep 22, 2022	31.92	31.96	31.76	31.81	1,703,046	-0.26(-0.80%)
Sep 21, 2022	32.27	32.33	32.04	32.07	236,146	-0.14(-0.44%)
Sep 20, 2022	32.27	32.27	32.13	32.21	167,699	-0.24(-0.74%)
Sep 19, 2022	32.24	32.45	32.23	32.45	143,843	+0.05(+0.15%)
Sep 16, 2022	32.38	32.43	32.26	32.40	291,870	-0.09(-0.26%)
Sep 15, 2022	32.57	32.62	32.45	32.49	1,794,126	-0.12(-0.38%)
Sep 14, 2022	32.55	32.68	32.54	32.61	73,651	+0.01(+0.03%)
Sep 13, 2022	32.81	32.81	32.53	32.60	173,624	-0.50(-1.50%)
Sep 12, 2022	33.05	33.19	33.04	33.10	203,987	+0.12(+0.38%)
Sep 09, 2022	32.88	33.02	32.88	32.97	116,284	+0.15(+0.47%)
Sep 08, 2022	32.82	32.86	32.71	32.82	110,680	-0.01(-0.03%)
Sep 07, 2022	32.54	32.84	32.54	32.83	172,816	+0.26(+0.79%)
Sep 06, 2022	32.70	32.74	32.52	32.57	1,385,743	-0.23(-0.70%)
Sep 02, 2022	32.90	33.02	32.76	32.80	239,898	-0.01(-0.03%)
Sep 01, 2022	32.69	32.81	32.58	32.81	1,536,184	-0.10(-0.29%)
Aug 31, 2022	33.16	33.16	32.91	32.91	103,985	-0.17(-0.52%)
Aug 30, 2022	33.20	33.26	33.01	33.08	1,157,490	-0.10(-0.29%)
Aug 29, 2022	33.18	33.24	33.15	33.17	163,291	-0.19(-0.57%)
Aug 26, 2022	33.74	33.74	33.34	33.36	182,705	-0.36(-1.07%)
Aug 25, 2022	33.48	33.73	33.46	33.73	98,263	+0.31(+0.91%)
Aug 24, 2022	33.47	33.48	33.39	33.42	86,388	-0.03(-0.09%)
Aug 23, 2022	33.41	33.61	33.41	33.45	67,887	-0.05(-0.14%)
Aug 22, 2022	33.62	33.68	33.44	33.50	196,978	-0.29(-0.85%)
Aug 19, 2022	33.91	33.91	33.73	33.78	125,485	-0.28(-0.82%)
Aug 18, 2022	34.10	34.12	34.03	34.06	68,517	+0.02(+0.07%)
Aug 17, 2022	34.10	34.14	33.96	34.04	214,700	-0.19(-0.56%)
Aug 16, 2022	34.23	34.29	34.14	34.23	132,331	-0.06(-0.17%)
Aug 15, 2022	34.21	34.30	34.21	34.29	153,907	+0.08(+0.22%)
Aug 12, 2022	34.07	34.21	34.05	34.21	115,939	+0.24(+0.70%)
Aug 11, 2022	34.17	34.27	33.97	33.97	214,623	-0.11(-0.34%)
Aug 10, 2022	34.15	34.17	34.06	34.09	106,480	+0.26(+0.76%)
Aug 09, 2022	33.88	33.88	33.81	33.83	76,585	-0.12(-0.36%)
Aug 08, 2022	33.94	34.07	33.92	33.96	202,235	+0.10(+0.31%)
Aug 05, 2022	33.79	33.85	33.73	33.85	102,353	-0.27(-0.78%)
Aug 04, 2022	34.01	34.12	34.01	34.12	50,048	+0.11(+0.34%)
Aug 03, 2022	33.81	34.03	33.76	34.00	41,998	+0.19(+0.56%)
Aug 02, 2022	34.08	34.08	33.78	33.81	119,327	-0.31(-0.92%)
Aug 01, 2022	34.02	34.17	34.02	34.13	187,647	+0.08(+0.22%)
Jul 29, 2022	33.93	34.09	33.87	34.05	264,837	+0.11(+0.34%)
Jul 28, 2022	33.76	33.94	33.73	33.94	5,038,643	+0.32(+0.96%)
Jul 27, 2022	33.44	33.68	33.44	33.61	259,455	+0.28(+0.83%)
Jul 26, 2022	33.47	33.49	33.32	33.34	140,078	-0.10(-0.29%)
Jul 25, 2022	33.42	33.46	33.39	33.43	538,719	-0.02(-0.06%)
Jul 22, 2022	33.49	33.62	33.38	33.45	159,862	+0.03(+0.09%)
Jul 21, 2022	33.09	33.42	33.09	33.42	92,579	+0.31(+0.95%)
Jul 20, 2022	33.13	33.16	33.05	33.11	75,269	+0.00(+0.00%)
Jul 19, 2022	33.00	33.12	32.96	33.11	174,354	+0.28(+0.84%)
Jul 18, 2022	32.95	33.02	32.83	32.83	221,954	-0.12(-0.38%)
Jul 15, 2022	32.87	32.97	32.77	32.95	1,668,515	+0.22(+0.67%)
Jul 14, 2022	32.54	32.75	32.49	32.74	152,250	-0.15(-0.46%)
Jul 13, 2022	32.62	32.90	32.57	32.89	131,130	+0.04(+0.12%)
Jul 12, 2022	32.84	33.00	32.81	32.85	92,407	-0.02(-0.06%)
Jul 11, 2022	32.92	32.92	32.81	32.87	355,343	-0.03(-0.09%)
Jul 08, 2022	32.88	32.95	32.82	32.90	219,004	-0.09(-0.26%)
Jul 07, 2022	32.98	33.01	32.92	32.98	89,016	+0.14(+0.44%)
Jul 06, 2022	32.99	33.13	32.81	32.84	146,479	-0.11(-0.35%)
Jul 05, 2022	32.88	32.98	32.77	32.95	432,506	-0.03(-0.08%)

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.