Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	29.93	30.83	29.78	29.84	72,229	-0.36(-1.19%)
Sep 29, 2022	30.67	30.67	29.89	30.20	40,864	-1.22(-3.88%)
Sep 28, 2022	30.15	31.53	30.15	31.42	60,726	+1.19(+3.94%)
Sep 27, 2022	30.84	30.93	29.92	30.23	5,687,721	-0.13(-0.43%)
Sep 26, 2022	30.44	31.20	30.33	30.36	22,558	-0.06(-0.20%)
Sep 23, 2022	30.52	30.71	29.91	30.42	68,186	-0.66(-2.12%)
Sep 22, 2022	31.78	31.86	30.89	31.08	44,056	-0.82(-2.57%)
Sep 21, 2022	32.64	32.98	31.89	31.90	41,140	-0.77(-2.36%)
Sep 20, 2022	33.23	33.45	32.54	32.67	54,555	-0.90(-2.68%)
Sep 19, 2022	32.77	33.59	32.77	33.57	39,961	+0.37(+1.11%)
Sep 16, 2022	33.57	33.57	33.03	33.20	22,873	-1.23(-3.57%)
Sep 15, 2022	34.48	35.43	34.26	34.43	26,712	-0.33(-0.95%)
Sep 14, 2022	34.70	34.79	34.00	34.76	14,986	+0.12(+0.35%)
Sep 13, 2022	35.43	35.43	34.53	34.64	32,832	-2.40(-6.48%)
Sep 12, 2022	36.33	37.05	36.30	37.04	43,932	+0.95(+2.63%)
Sep 09, 2022	35.11	36.13	35.11	36.09	16,197	+1.37(+3.95%)
Sep 08, 2022	34.03	34.76	33.92	34.72	26,914	+0.13(+0.38%)
Sep 07, 2022	33.78	34.63	33.56	34.59	19,750	+0.83(+2.46%)
Sep 06, 2022	34.22	34.22	33.43	33.76	39,723	-0.63(-1.83%)
Sep 02, 2022	35.03	35.23	34.16	34.39	34,840	-0.36(-1.04%)
Sep 01, 2022	34.33	34.78	33.69	34.75	22,507	-0.15(-0.43%)
Aug 31, 2022	35.38	35.62	34.68	34.90	26,439	-0.19(-0.54%)
Aug 30, 2022	35.66	35.96	34.69	35.09	27,269	-0.26(-0.74%)
Aug 29, 2022	35.12	35.91	35.12	35.35	23,713	-0.02(-0.06%)
Aug 26, 2022	37.11	37.25	35.29	35.37	59,795	-1.40(-3.81%)
Aug 25, 2022	35.99	36.77	35.64	36.77	22,738	+1.47(+4.16%)
Aug 24, 2022	34.79	35.91	34.77	35.30	204,129	+0.30(+0.86%)
Aug 23, 2022	34.96	35.59	34.90	35.00	105,669	+0.06(+0.17%)
Aug 22, 2022	35.37	35.50	34.84	34.94	51,740	-1.04(-2.88%)
Aug 19, 2022	37.02	37.06	35.84	35.98	18,269	-1.76(-4.67%)
Aug 18, 2022	38.03	38.03	37.31	37.74	24,297	-0.45(-1.18%)
Aug 17, 2022	38.94	38.94	37.93	38.19	34,740	-1.42(-3.58%)
Aug 16, 2022	39.18	40.11	38.54	39.61	22,680	+0.32(+0.81%)
Aug 15, 2022	39.00	39.41	38.77	39.29	26,187	-0.10(-0.25%)
Aug 12, 2022	38.80	39.41	38.50	39.39	18,420	+0.58(+1.49%)
Aug 11, 2022	39.59	40.59	38.63	38.81	32,806	-0.08(-0.21%)
Aug 10, 2022	38.34	38.98	38.22	38.89	308,635	+1.62(+4.35%)
Aug 09, 2022	38.35	38.35	37.13	37.27	25,612	-1.42(-3.67%)
Aug 08, 2022	38.42	39.59	38.42	38.69	33,471	+0.64(+1.68%)
Aug 05, 2022	37.41	38.45	37.41	38.05	24,072	-0.09(-0.24%)
Aug 04, 2022	38.34	38.45	37.72	38.14	33,883	+0.22(+0.58%)
Aug 03, 2022	36.86	38.08	36.66	37.92	58,837	+1.60(+4.41%)
Aug 02, 2022	35.69	36.90	35.69	36.32	28,525	+0.32(+0.89%)
Aug 01, 2022	35.22	36.16	34.69	36.00	43,176	+0.55(+1.55%)
Jul 29, 2022	35.60	35.83	35.06	35.45	36,574	+0.42(+1.20%)
Jul 28, 2022	34.68	35.06	33.59	35.03	65,398	+0.35(+1.01%)
Jul 27, 2022	33.93	34.84	33.72	34.68	44,939	+1.29(+3.86%)
Jul 26, 2022	33.73	33.79	33.32	33.39	48,935	-1.38(-3.97%)
Jul 25, 2022	35.17	35.17	34.57	34.77	21,976	-0.35(-1.00%)
Jul 22, 2022	36.28	36.62	34.89	35.12	44,163	-1.29(-3.54%)
Jul 21, 2022	35.71	36.43	35.45	36.41	25,125	+0.56(+1.56%)
Jul 20, 2022	34.91	35.97	34.82	35.85	51,439	+0.98(+2.81%)
Jul 19, 2022	34.25	34.96	33.79	34.87	59,547	+1.19(+3.53%)
Jul 18, 2022	33.84	34.71	33.59	33.68	54,204	+0.41(+1.23%)
Jul 15, 2022	33.07	33.40	32.44	33.27	50,851	+0.71(+2.18%)
Jul 14, 2022	32.96	33.05	32.25	32.56	39,386	-0.78(-2.34%)
Jul 13, 2022	32.47	33.93	32.47	33.34	984,266	-0.08(-0.24%)
Jul 12, 2022	33.80	34.14	33.18	33.42	791,691	-0.15(-0.45%)
Jul 11, 2022	34.71	34.71	33.43	33.57	69,846	-1.82(-5.14%)
Jul 08, 2022	35.29	36.04	34.99	35.39	52,109	-0.37(-1.03%)
Jul 07, 2022	34.72	35.86	34.72	35.76	40,340	+1.18(+3.41%)
Jul 06, 2022	35.04	35.28	34.22	34.58	34,928	-0.67(-1.90%)
Jul 05, 2022	32.93	35.27	32.70	35.25	63,508	+1.71(+5.11%)

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.