Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.16	31.31	31.00	31.08	259,487	-0.07(-0.21%)
Sep 29, 2022	31.20	31.22	31.04	31.15	185,312	-0.32(-1.03%)
Sep 28, 2022	31.13	31.47	31.10	31.47	337,554	+0.53(+1.72%)
Sep 27, 2022	31.16	31.22	30.87	30.94	210,627	-0.12(-0.40%)
Sep 26, 2022	31.31	31.40	31.06	31.06	361,580	-0.43(-1.36%)
Sep 23, 2022	31.68	31.68	31.35	31.49	390,550	-0.26(-0.81%)
Sep 22, 2022	31.86	31.90	31.70	31.75	1,706,342	-0.26(-0.80%)
Sep 21, 2022	32.20	32.27	31.98	32.00	236,603	-0.14(-0.44%)
Sep 20, 2022	32.20	32.20	32.07	32.15	168,024	-0.24(-0.74%)
Sep 19, 2022	32.18	32.39	32.17	32.39	144,121	+0.05(+0.15%)
Sep 16, 2022	32.32	32.37	32.19	32.34	292,435	-0.09(-0.26%)
Sep 15, 2022	32.51	32.56	32.39	32.42	1,797,599	-0.12(-0.38%)
Sep 14, 2022	32.49	32.62	32.47	32.55	73,793	+0.01(+0.03%)
Sep 13, 2022	32.75	32.75	32.47	32.54	173,960	-0.50(-1.50%)
Sep 12, 2022	32.99	33.13	32.98	33.03	204,382	+0.12(+0.38%)
Sep 09, 2022	32.81	32.96	32.81	32.91	116,509	+0.15(+0.47%)
Sep 08, 2022	32.76	32.80	32.64	32.76	110,895	-0.01(-0.03%)
Sep 07, 2022	32.48	32.78	32.48	32.77	173,151	+0.26(+0.79%)
Sep 06, 2022	32.63	32.68	32.46	32.51	1,388,425	-0.23(-0.70%)
Sep 02, 2022	32.83	32.95	32.70	32.74	240,363	-0.01(-0.03%)
Sep 01, 2022	32.62	32.75	32.52	32.75	1,539,157	-0.10(-0.29%)
Aug 31, 2022	33.10	33.10	32.84	32.84	104,186	-0.17(-0.52%)
Aug 30, 2022	33.14	33.20	32.95	33.01	1,159,731	-0.10(-0.29%)
Aug 29, 2022	33.12	33.18	33.09	33.11	163,607	-0.19(-0.57%)
Aug 26, 2022	33.67	33.67	33.27	33.30	183,058	-0.36(-1.07%)
Aug 25, 2022	33.41	33.66	33.39	33.66	98,453	+0.30(+0.91%)
Aug 24, 2022	33.40	33.41	33.32	33.36	86,556	-0.03(-0.09%)
Aug 23, 2022	33.35	33.54	33.35	33.39	68,018	-0.05(-0.14%)
Aug 22, 2022	33.56	33.61	33.38	33.43	197,359	-0.29(-0.85%)
Aug 19, 2022	33.84	33.84	33.66	33.72	125,728	-0.28(-0.82%)
Aug 18, 2022	34.03	34.05	33.97	34.00	68,650	+0.02(+0.07%)
Aug 17, 2022	34.03	34.07	33.89	33.98	215,116	-0.19(-0.56%)
Aug 16, 2022	34.17	34.22	34.07	34.17	132,587	-0.06(-0.17%)
Aug 15, 2022	34.15	34.23	34.14	34.22	154,205	+0.08(+0.22%)
Aug 12, 2022	34.00	34.15	33.99	34.15	116,163	+0.24(+0.70%)
Aug 11, 2022	34.10	34.20	33.90	33.91	215,038	-0.11(-0.34%)
Aug 10, 2022	34.08	34.11	33.99	34.02	106,686	+0.26(+0.76%)
Aug 09, 2022	33.81	33.81	33.74	33.77	76,733	-0.12(-0.37%)
Aug 08, 2022	33.87	34.00	33.85	33.89	202,627	+0.10(+0.31%)
Aug 05, 2022	33.73	33.79	33.66	33.79	102,551	-0.27(-0.78%)
Aug 04, 2022	33.95	34.05	33.95	34.05	50,145	+0.11(+0.34%)
Aug 03, 2022	33.75	33.97	33.70	33.94	42,079	+0.19(+0.56%)
Aug 02, 2022	34.01	34.01	33.72	33.75	119,558	-0.31(-0.92%)
Aug 01, 2022	33.96	34.11	33.95	34.06	188,010	+0.08(+0.22%)
Jul 29, 2022	33.86	34.02	33.80	33.98	265,350	+0.11(+0.34%)
Jul 28, 2022	33.70	33.87	33.66	33.87	5,048,394	+0.32(+0.96%)
Jul 27, 2022	33.38	33.61	33.38	33.55	259,958	+0.28(+0.83%)
Jul 26, 2022	33.40	33.43	33.25	33.27	140,349	-0.10(-0.29%)
Jul 25, 2022	33.36	33.40	33.33	33.37	539,762	-0.02(-0.06%)
Jul 22, 2022	33.42	33.56	33.31	33.39	160,172	+0.03(+0.09%)
Jul 21, 2022	33.02	33.36	33.02	33.36	92,758	+0.31(+0.95%)
Jul 20, 2022	33.06	33.10	32.99	33.04	75,415	+0.00(+0.00%)
Jul 19, 2022	32.94	33.05	32.90	33.04	174,692	+0.28(+0.84%)
Jul 18, 2022	32.88	32.96	32.77	32.77	222,384	-0.12(-0.38%)
Jul 15, 2022	32.81	32.91	32.71	32.89	1,671,745	+0.22(+0.67%)
Jul 14, 2022	32.47	32.69	32.43	32.67	152,545	-0.15(-0.46%)
Jul 13, 2022	32.56	32.84	32.51	32.82	131,384	+0.04(+0.12%)
Jul 12, 2022	32.78	32.94	32.75	32.79	92,586	-0.02(-0.06%)
Jul 11, 2022	32.85	32.85	32.75	32.81	356,031	-0.03(-0.09%)
Jul 08, 2022	32.82	32.89	32.75	32.83	219,428	-0.09(-0.26%)
Jul 07, 2022	32.92	32.95	32.86	32.92	89,188	+0.14(+0.44%)
Jul 06, 2022	32.93	33.06	32.74	32.78	146,762	-0.11(-0.35%)
Jul 05, 2022	32.82	32.92	32.71	32.89	433,343	-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.