Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.58	31.80	31.51	31.53	9,795,102	+0.01(+0.03%)
Sep 29, 2022	31.42	31.60	31.22	31.52	7,655,346	+0.00(+0.00%)
Sep 28, 2022	31.24	31.56	31.17	31.52	9,543,016	+0.64(+2.07%)
Sep 27, 2022	31.05	31.13	30.87	30.88	20,126,856	+0.06(+0.19%)
Sep 26, 2022	31.22	31.29	30.79	30.82	13,911,807	-0.36(-1.15%)
Sep 23, 2022	31.36	31.38	31.12	31.18	9,865,942	-0.55(-1.73%)
Sep 22, 2022	31.86	31.90	31.66	31.73	5,275,597	-0.01(-0.03%)
Sep 21, 2022	31.78	32.05	31.40	31.74	10,984,972	+0.13(+0.41%)
Sep 20, 2022	31.60	31.64	31.51	31.61	4,424,061	-0.17(-0.53%)
Sep 19, 2022	31.56	31.81	31.55	31.78	5,089,965	+0.03(+0.09%)
Sep 16, 2022	31.52	31.91	31.45	31.75	4,185,341	+0.17(+0.54%)
Sep 15, 2022	31.96	32.10	31.52	31.58	6,326,321	-0.61(-1.89%)
Sep 14, 2022	32.34	32.40	32.15	32.19	3,109,484	-0.12(-0.37%)
Sep 13, 2022	32.31	32.46	32.28	32.31	3,210,014	-0.44(-1.34%)
Sep 12, 2022	32.82	32.94	32.72	32.75	3,769,379	+0.17(+0.52%)
Sep 09, 2022	32.55	32.66	32.49	32.58	3,210,175	+0.18(+0.56%)
Sep 08, 2022	32.53	32.58	32.35	32.40	5,057,675	-0.21(-0.64%)
Sep 07, 2022	32.23	32.64	32.22	32.61	3,663,624	+0.34(+1.05%)
Sep 06, 2022	32.45	32.49	32.27	32.27	4,872,938	-0.20(-0.62%)
Sep 02, 2022	32.48	32.62	32.44	32.47	3,859,988	+0.31(+0.96%)
Sep 01, 2022	32.25	32.28	32.06	32.16	5,388,306	-0.30(-0.92%)
Aug 31, 2022	32.51	32.73	32.46	32.46	3,575,598	-0.25(-0.76%)
Aug 30, 2022	32.87	32.90	32.68	32.71	3,734,473	-0.28(-0.85%)
Aug 29, 2022	32.99	33.15	32.95	32.99	2,748,377	+0.01(+0.03%)
Aug 26, 2022	33.24	33.35	32.92	32.98	4,274,485	-0.40(-1.20%)
Aug 25, 2022	33.41	33.42	33.27	33.38	3,392,975	+0.11(+0.33%)
Aug 24, 2022	33.10	33.35	33.09	33.27	2,665,672	+0.09(+0.27%)
Aug 23, 2022	33.01	33.31	33.00	33.18	3,771,153	+0.25(+0.76%)
Aug 22, 2022	32.96	33.04	32.88	32.93	2,772,728	-0.22(-0.66%)
Aug 19, 2022	33.36	33.37	33.14	33.15	3,188,379	-0.26(-0.78%)
Aug 18, 2022	33.56	33.60	33.33	33.41	3,298,823	-0.09(-0.27%)
Aug 17, 2022	33.67	33.67	33.41	33.50	5,118,515	-0.21(-0.62%)
Aug 16, 2022	33.69	33.77	33.66	33.71	2,229,727	-0.07(-0.21%)
Aug 15, 2022	33.84	33.88	33.72	33.78	3,736,297	-0.43(-1.26%)
Aug 12, 2022	34.07	34.23	34.00	34.21	3,833,915	+0.31(+0.91%)
Aug 11, 2022	34.06	34.17	33.89	33.90	3,159,743	-0.11(-0.32%)
Aug 10, 2022	34.12	34.23	33.95	34.01	3,751,448	-0.06(-0.18%)
Aug 09, 2022	34.12	34.19	34.00	34.07	3,685,330	+0.10(+0.29%)
Aug 08, 2022	33.83	34.00	33.81	33.97	3,199,116	+0.29(+0.86%)
Aug 05, 2022	33.62	33.79	33.60	33.68	5,490,934	-0.37(-1.09%)
Aug 04, 2022	33.74	34.10	33.69	34.05	5,525,553	+0.53(+1.58%)
Aug 03, 2022	33.57	33.60	33.32	33.52	6,504,805	+0.10(+0.30%)
Aug 02, 2022	33.76	33.92	33.42	33.42	9,734,350	-0.21(-0.62%)
Aug 01, 2022	33.61	33.71	33.50	33.63	6,249,334	+0.18(+0.54%)
Jul 29, 2022	33.39	33.56	33.28	33.45	6,222,614	+0.10(+0.30%)
Jul 28, 2022	33.27	33.37	33.19	33.35	4,362,213	+0.40(+1.21%)
Jul 27, 2022	32.61	33.05	32.51	32.95	8,001,616	+0.34(+1.04%)
Jul 26, 2022	32.65	32.71	32.56	32.61	4,152,657	-0.04(-0.12%)
Jul 25, 2022	32.74	32.74	32.56	32.65	4,619,334	-0.10(-0.31%)
Jul 22, 2022	32.72	33.04	32.67	32.75	5,483,340	+0.09(+0.28%)
Jul 21, 2022	32.25	32.67	32.24	32.66	6,492,310	+0.45(+1.40%)
Jul 20, 2022	32.55	32.57	32.20	32.21	7,084,196	-0.30(-0.92%)
Jul 19, 2022	32.50	32.58	32.47	32.51	6,225,797	+0.09(+0.28%)
Jul 18, 2022	32.62	32.69	32.41	32.42	4,118,452	+0.02(+0.06%)
Jul 15, 2022	32.40	32.45	32.27	32.40	6,047,828	-0.05(-0.15%)
Jul 14, 2022	32.41	32.56	32.24	32.45	10,403,213	-0.49(-1.49%)
Jul 13, 2022	32.62	33.15	32.62	32.94	6,641,365	+0.17(+0.52%)
Jul 12, 2022	32.84	32.93	32.75	32.77	4,164,018	-0.11(-0.33%)
Jul 11, 2022	32.99	33.10	32.88	32.88	5,516,890	-0.21(-0.63%)
Jul 08, 2022	33.08	33.29	32.98	33.09	5,847,137	+0.02(+0.06%)
Jul 07, 2022	33.09	33.22	33.02	33.07	5,567,147	+0.02(+0.06%)
Jul 06, 2022	33.48	33.54	32.90	33.05	10,505,059	-0.53(-1.58%)
Jul 05, 2022	34.06	34.10	33.50	33.58	12,462,442	-0.72(-2.10%)

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.