Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	34.98	35.56	34.64	35.17	119,689	+0.14(+0.41%)
Sep 29, 2022	35.31	35.31	34.28	35.03	73,467	-0.53(-1.50%)
Sep 28, 2022	34.26	35.56	34.17	35.56	158,106	+1.53(+4.51%)
Sep 27, 2022	33.82	34.75	33.72	34.03	234,124	+0.58(+1.73%)
Sep 26, 2022	34.28	34.45	33.35	33.45	385,878	-0.95(-2.77%)
Sep 23, 2022	36.02	36.02	34.12	34.40	238,800	-2.00(-5.49%)
Sep 22, 2022	37.08	37.18	36.35	36.40	193,736	-0.61(-1.64%)
Sep 21, 2022	37.86	37.86	37.01	37.01	77,218	-0.45(-1.19%)
Sep 20, 2022	37.34	37.46	37.10	37.45	81,896	-0.03(-0.07%)
Sep 19, 2022	36.89	37.49	36.78	37.48	279,027	+0.18(+0.48%)
Sep 16, 2022	37.65	37.65	37.10	37.30	145,915	-0.58(-1.53%)
Sep 15, 2022	37.93	38.24	37.87	37.88	130,915	-0.46(-1.20%)
Sep 14, 2022	37.86	38.40	37.77	38.34	128,710	+0.66(+1.76%)
Sep 13, 2022	37.94	38.26	37.63	37.67	141,888	-0.59(-1.54%)
Sep 12, 2022	38.20	38.45	38.09	38.26	104,739	+0.22(+0.59%)
Sep 09, 2022	37.80	38.08	37.75	38.04	78,952	+0.57(+1.52%)
Sep 08, 2022	37.44	37.52	37.02	37.47	323,041	+0.11(+0.29%)
Sep 07, 2022	37.06	37.42	36.78	37.36	94,174	+0.26(+0.70%)
Sep 06, 2022	37.83	37.93	37.06	37.10	214,883	-0.47(-1.26%)
Sep 02, 2022	37.80	37.80	37.28	37.58	75,317	+0.42(+1.13%)
Sep 01, 2022	37.26	37.33	36.79	37.16	175,059	-0.38(-1.02%)
Aug 31, 2022	37.39	37.82	37.11	37.54	114,307	-0.12(-0.31%)
Aug 30, 2022	38.26	38.26	37.55	37.66	233,542	-0.80(-2.09%)
Aug 29, 2022	38.32	38.64	38.15	38.46	227,232	+0.11(+0.28%)
Aug 26, 2022	38.73	38.75	38.20	38.35	96,783	-0.41(-1.06%)
Aug 25, 2022	38.64	38.80	38.43	38.76	78,037	+0.27(+0.69%)
Aug 24, 2022	38.35	38.57	38.30	38.49	158,383	+0.20(+0.51%)
Aug 23, 2022	37.75	38.35	37.69	38.30	248,585	+0.69(+1.83%)
Aug 22, 2022	37.50	37.74	37.26	37.61	89,804	+0.00(+0.00%)
Aug 19, 2022	37.61	37.87	37.57	37.61	60,232	-0.29(-0.78%)
Aug 18, 2022	37.47	37.92	37.34	37.91	120,828	+0.84(+2.26%)
Aug 17, 2022	37.16	37.27	36.75	37.07	160,772	-0.23(-0.62%)
Aug 16, 2022	37.01	37.34	36.96	37.30	127,569	+0.36(+0.97%)
Aug 15, 2022	36.68	36.94	36.20	36.94	160,924	-0.14(-0.38%)
Aug 12, 2022	36.84	37.09	36.70	37.09	78,253	+0.27(+0.73%)
Aug 11, 2022	36.71	37.09	36.26	36.82	162,170	+0.61(+1.67%)
Aug 10, 2022	35.98	36.42	35.43	36.21	99,920	+0.45(+1.25%)
Aug 09, 2022	35.60	35.87	35.50	35.77	183,875	+0.29(+0.83%)
Aug 08, 2022	35.25	35.69	35.25	35.47	116,771	+0.15(+0.43%)
Aug 05, 2022	35.18	35.61	34.66	35.32	145,147	+0.20(+0.58%)
Aug 04, 2022	36.37	36.37	34.98	35.12	558,541	-1.17(-3.23%)
Aug 03, 2022	36.55	36.56	35.88	36.29	194,771	-0.10(-0.29%)
Aug 02, 2022	36.48	36.48	36.03	36.39	123,639	-0.05(-0.14%)
Aug 01, 2022	35.88	36.44	35.54	36.44	450,653	+0.08(+0.22%)
Jul 29, 2022	36.54	36.73	36.22	36.37	97,125	+0.20(+0.56%)
Jul 28, 2022	35.86	36.20	35.33	36.16	132,408	+0.51(+1.42%)
Jul 27, 2022	35.14	35.74	34.81	35.66	163,869	+0.73(+2.10%)
Jul 26, 2022	34.61	35.19	34.57	34.92	195,637	+0.59(+1.71%)
Jul 25, 2022	33.72	34.38	33.68	34.34	85,727	+0.92(+2.75%)
Jul 22, 2022	33.87	34.03	33.13	33.42	100,734	-0.40(-1.19%)
Jul 21, 2022	33.79	33.82	33.11	33.82	241,676	-0.26(-0.77%)
Jul 20, 2022	33.86	34.17	33.57	34.08	249,778	+0.05(+0.15%)
Jul 19, 2022	33.51	34.06	33.51	34.03	93,087	+0.72(+2.15%)
Jul 18, 2022	33.16	33.56	33.06	33.31	172,439	+0.66(+2.01%)
Jul 15, 2022	32.57	32.68	32.25	32.66	676,337	+0.45(+1.41%)
Jul 14, 2022	31.65	32.20	31.13	32.20	81,165	-0.12(-0.38%)
Jul 13, 2022	31.85	32.51	31.85	32.33	244,539	+0.24(+0.74%)
Jul 12, 2022	32.17	32.35	31.78	32.09	140,750	-0.55(-1.69%)
Jul 11, 2022	32.38	32.76	32.15	32.64	84,124	-0.20(-0.61%)
Jul 08, 2022	32.86	32.95	32.35	32.84	113,425	+0.21(+0.64%)
Jul 07, 2022	31.90	32.81	31.78	32.63	355,688	+1.25(+3.99%)
Jul 06, 2022	31.70	31.94	30.44	31.38	434,225	-0.58(-1.81%)
Jul 05, 2022	32.23	32.23	31.07	31.96	155,456	-0.78(-2.38%)

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.