Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	21.97	22.15	21.70	21.80	986,221	-0.14(-0.66%)
Aug 30, 2022	22.57	22.70	21.91	21.95	658,466	-0.53(-2.34%)
Aug 29, 2022	22.27	22.67	22.08	22.47	729,111	+0.05(+0.22%)
Aug 26, 2022	23.56	23.60	22.42	22.43	499,357	-1.09(-4.65%)
Aug 25, 2022	23.25	23.67	23.13	23.52	700,930	+0.48(+2.07%)
Aug 24, 2022	22.82	23.17	22.78	23.04	432,287	+0.29(+1.27%)
Aug 23, 2022	22.73	23.00	22.64	22.75	559,631	+0.03(+0.13%)
Aug 22, 2022	23.07	23.11	22.65	22.72	873,816	-0.78(-3.30%)
Aug 19, 2022	23.98	24.06	23.46	23.50	824,495	-0.68(-2.79%)
Aug 18, 2022	23.73	24.26	23.67	24.17	772,528	+0.48(+2.01%)
Aug 17, 2022	23.85	23.99	23.63	23.70	853,940	-0.40(-1.65%)
Aug 16, 2022	23.73	24.19	23.73	24.09	862,893	+0.19(+0.79%)
Aug 15, 2022	23.91	24.02	23.71	23.91	874,622	-0.15(-0.62%)
Aug 12, 2022	24.21	24.21	23.60	24.05	1,467,036	+0.04(+0.17%)
Aug 11, 2022	24.42	24.86	23.96	24.01	912,683	-0.32(-1.31%)
Aug 10, 2022	23.85	24.34	23.75	24.33	1,041,333	+0.80(+3.42%)
Aug 09, 2022	24.15	24.23	23.38	23.53	743,413	-0.84(-3.46%)
Aug 08, 2022	24.79	25.22	24.37	24.37	906,627	-0.19(-0.77%)
Aug 05, 2022	24.25	24.75	24.13	24.56	648,869	-0.03(-0.12%)
Aug 04, 2022	26.03	26.03	24.45	24.59	1,834,999	-1.59(-6.07%)
Aug 03, 2022	25.89	26.25	25.64	26.18	973,823	+0.56(+2.17%)
Aug 02, 2022	25.49	25.88	25.28	25.62	833,092	-0.11(-0.42%)
Aug 01, 2022	25.37	25.86	25.21	25.73	727,722	+0.10(+0.39%)
Jul 29, 2022	25.51	25.82	25.33	25.63	885,146	+0.23(+0.90%)
Jul 28, 2022	25.02	25.46	24.52	25.41	1,075,935	+0.64(+2.57%)
Jul 27, 2022	24.21	24.87	24.16	24.77	747,648	+0.64(+2.63%)
Jul 26, 2022	23.97	24.20	23.77	24.13	1,032,670	-0.12(-0.49%)
Jul 25, 2022	24.05	24.42	23.98	24.25	778,233	+0.20(+0.83%)
Jul 22, 2022	23.99	24.18	23.78	24.05	569,233	+0.11(+0.46%)
Jul 21, 2022	23.44	24.02	23.43	23.95	551,267	+0.46(+1.95%)
Jul 20, 2022	22.94	23.52	22.90	23.49	854,483	+0.57(+2.47%)
Jul 19, 2022	22.13	22.98	22.05	22.92	586,118	+1.09(+5.01%)
Jul 18, 2022	22.02	22.36	21.81	21.83	771,746	-0.08(-0.36%)
Jul 15, 2022	21.75	22.20	21.52	21.91	911,244	+0.58(+2.70%)
Jul 14, 2022	21.54	21.60	21.02	21.33	601,665	-0.45(-2.05%)
Jul 13, 2022	21.41	21.90	21.37	21.78	823,449	-0.04(-0.18%)
Jul 12, 2022	21.65	22.15	21.65	21.82	633,413	-0.05(-0.23%)
Jul 11, 2022	22.01	22.13	21.78	21.87	574,729	-0.31(-1.39%)
Jul 08, 2022	22.46	22.46	21.97	22.18	1,055,524	-0.23(-1.02%)
Jul 07, 2022	21.93	22.57	21.79	22.41	1,172,050	+0.53(+2.41%)
Jul 06, 2022	22.27	22.39	21.63	21.88	1,370,360	-0.54(-2.39%)
Jul 05, 2022	22.59	22.67	21.80	22.42	2,188,572	-0.45(-1.96%)
Jul 01, 2022	22.84	23.27	22.55	22.86	1,846,675	+0.02(+0.09%)
Jun 30, 2022	22.67	23.07	22.42	22.84	1,128,028	-0.13(-0.56%)
Jun 29, 2022	23.05	23.21	22.73	22.97	1,005,422	+0.03(+0.13%)
Jun 28, 2022	23.18	23.41	22.82	22.94	1,137,563	-0.11(-0.47%)
Jun 27, 2022	23.45	23.54	23.01	23.05	987,121	-0.17(-0.73%)
Jun 24, 2022	23.36	23.58	23.02	23.22	2,331,881	+0.08(+0.34%)
Jun 23, 2022	23.34	23.38	22.82	23.14	930,058	-0.21(-0.89%)
Jun 22, 2022	23.02	23.82	22.93	23.35	1,282,854	-0.04(-0.17%)
Jun 21, 2022	23.15	23.55	22.74	23.39	1,337,966	+0.65(+2.84%)
Jun 17, 2022	22.20	23.01	22.03	22.74	4,862,866	+0.73(+3.29%)
Jun 16, 2022	22.91	23.06	21.86	22.02	1,366,081	-1.33(-5.70%)
Jun 15, 2022	23.10	23.70	22.89	23.35	1,529,443	+0.31(+1.34%)
Jun 14, 2022	23.57	23.62	22.73	23.04	1,133,783	-0.34(-1.45%)
Jun 13, 2022	24.07	24.18	23.24	23.38	1,289,716	-1.35(-5.46%)
Jun 10, 2022	25.42	25.65	24.72	24.73	911,629	-1.17(-4.53%)
Jun 09, 2022	26.17	26.68	25.88	25.90	971,955	-0.42(-1.59%)
Jun 08, 2022	26.66	26.84	26.03	26.32	946,591	-0.34(-1.27%)
Jun 07, 2022	26.45	26.66	25.75	26.66	1,081,942	-0.16(-0.59%)
Jun 06, 2022	26.78	26.96	26.65	26.82	1,100,974	+0.27(+1.01%)
Jun 03, 2022	27.10	27.10	26.35	26.55	635,799	-0.80(-2.94%)
Jun 02, 2022	26.92	27.50	26.83	27.35	970,523	+0.44(+1.62%)
Jun 01, 2022	26.89	27.12	26.40	26.92	1,178,918	+0.29(+1.10%)
May 31, 2022	27.22	27.30	26.44	26.62	1,860,616	-0.74(-2.72%)
May 27, 2022	27.25	27.46	27.09	27.37	1,515,063	+0.26(+0.95%)
May 26, 2022	27.27	27.55	27.01	27.11	3,106,498	+0.61(+2.28%)
May 25, 2022	27.19	27.38	26.42	26.50	1,605,103	-0.89(-3.26%)
May 24, 2022	27.54	27.64	27.05	27.40	904,964	-0.41(-1.46%)
May 23, 2022	28.07	28.24	27.51	27.80	1,454,411	-0.10(-0.36%)
May 20, 2022	27.97	28.11	27.20	27.90	2,744,609	+0.09(+0.32%)
May 19, 2022	26.85	27.91	26.85	27.81	1,845,131	+0.71(+2.64%)
May 18, 2022	27.37	27.85	27.06	27.10	1,223,032	-0.60(-2.15%)
May 17, 2022	27.15	27.79	27.09	27.69	1,122,889	+0.99(+3.72%)
May 16, 2022	26.55	27.07	26.38	26.70	980,451	+0.13(+0.49%)
May 13, 2022	25.81	26.74	25.81	26.57	1,533,904	+0.84(+3.28%)
May 12, 2022	25.57	25.93	25.17	25.73	1,578,624	-0.01(-0.04%)
May 11, 2022	25.57	26.25	25.45	25.74	1,270,349	+0.05(+0.19%)
May 10, 2022	26.58	26.62	25.48	25.69	1,435,275	-0.78(-2.96%)
May 09, 2022	26.46	26.73	25.92	26.47	1,230,781	-0.32(-1.19%)
May 06, 2022	27.19	27.42	26.54	26.79	1,364,437	-0.23(-0.84%)
May 05, 2022	26.89	27.69	26.67	27.02	1,807,925	+0.31(+1.15%)
May 04, 2022	25.78	26.80	25.59	26.71	2,256,946	+0.91(+3.54%)
May 03, 2022	25.35	25.95	25.33	25.80	1,285,234	+0.37(+1.44%)
May 02, 2022	25.18	25.74	24.92	25.43	1,248,970	+0.00(+0.00%)
Apr 29, 2022	25.88	26.34	25.37	25.43	1,203,076	-0.61(-2.33%)
Apr 28, 2022	25.77	26.21	25.17	26.04	5,329,462	+0.57(+2.22%)
Apr 27, 2022	25.40	25.62	24.85	25.47	1,414,918	+0.02(+0.08%)
Apr 26, 2022	25.92	25.97	25.43	25.45	1,528,543	-0.81(-3.10%)
Apr 25, 2022	25.67	26.28	25.02	26.27	2,053,611	+0.49(+1.89%)
Apr 22, 2022	25.99	26.23	25.76	25.78	1,710,474	-0.44(-1.67%)
Apr 21, 2022	26.50	26.54	25.92	26.22	1,695,557	-0.20(-0.75%)
Apr 20, 2022	26.13	26.51	25.99	26.41	1,325,741	+0.61(+2.35%)
Apr 19, 2022	24.97	25.88	24.97	25.81	1,341,600	+0.82(+3.30%)
Apr 18, 2022	24.80	25.28	24.80	24.98	1,217,942	+0.15(+0.60%)
Apr 14, 2022	24.68	25.15	24.68	24.84	1,018,956	+0.01(+0.04%)
Apr 13, 2022	24.56	24.89	24.35	24.83	904,773	+0.36(+1.46%)
Apr 12, 2022	24.98	25.23	24.37	24.47	938,288	-0.32(-1.28%)
Apr 11, 2022	24.81	25.19	24.68	24.79	1,294,853	-0.03(-0.12%)
Apr 08, 2022	24.49	24.98	24.39	24.82	1,351,312	+0.22(+0.89%)
Apr 07, 2022	24.24	24.76	24.08	24.60	1,096,857	+0.21(+0.85%)
Apr 06, 2022	24.61	24.71	24.11	24.39	1,377,982	-0.52(-2.07%)
Apr 05, 2022	25.16	25.27	24.76	24.91	1,490,119	-0.30(-1.18%)
Apr 04, 2022	24.84	25.28	24.61	25.20	1,393,457	+0.34(+1.36%)
Apr 01, 2022	25.26	25.51	24.58	24.87	2,023,700	-0.34(-1.34%)
Mar 31, 2022	24.74	25.53	24.64	25.20	2,586,645	+0.31(+1.24%)
Mar 30, 2022	24.78	25.17	24.60	24.90	1,541,247	+0.04(+0.16%)
Mar 29, 2022	24.71	24.98	24.51	24.86	1,475,235	+0.50(+2.04%)
Mar 28, 2022	24.33	24.53	24.04	24.36	919,657	-0.12(-0.49%)
Mar 25, 2022	24.16	24.58	24.08	24.48	2,415,293	+0.49(+2.03%)
Mar 24, 2022	23.98	24.12	23.77	23.99	1,159,082	+0.07(+0.29%)
Mar 23, 2022	23.96	24.46	23.82	23.92	1,372,861	-0.39(-1.59%)
Mar 22, 2022	24.37	24.80	24.22	24.31	1,509,528	+0.13(+0.53%)
Mar 21, 2022	24.30	24.39	23.56	24.18	2,144,286	-0.12(-0.49%)
Mar 18, 2022	23.70	24.33	23.64	24.30	2,125,929	+0.50(+2.08%)
Mar 17, 2022	23.16	23.90	23.12	23.80	1,586,304	+0.36(+1.52%)
Mar 16, 2022	22.49	23.46	22.49	23.45	2,184,724	+1.11(+4.98%)
Mar 15, 2022	22.57	22.79	22.11	22.33	2,298,426	-0.22(-0.97%)
Mar 14, 2022	22.83	23.20	22.41	22.55	1,549,699	-0.28(-1.22%)
Mar 11, 2022	22.97	23.13	22.75	22.83	1,890,619	+0.13(+0.57%)
Mar 10, 2022	22.88	22.98	22.33	22.70	1,866,955	-0.53(-2.26%)
Mar 09, 2022	22.77	23.33	22.52	23.23	2,370,570	+1.18(+5.36%)
Mar 08, 2022	22.36	22.50	21.79	22.05	3,493,720	-0.36(-1.59%)
Mar 07, 2022	23.64	23.83	22.40	22.40	2,334,252	-1.32(-5.56%)
Mar 04, 2022	23.72	23.87	23.28	23.72	3,388,430	-0.36(-1.48%)
Mar 03, 2022	24.06	24.33	23.72	24.08	1,964,762	+0.13(+0.54%)
Mar 02, 2022	23.46	24.20	23.43	23.95	2,606,591	+0.71(+3.05%)
Mar 01, 2022	23.93	24.18	23.04	23.24	1,985,264	-0.85(-3.54%)
Feb 28, 2022	23.75	24.11	23.16	24.10	2,172,531	+0.09(+0.37%)
Feb 25, 2022	23.68	24.19	23.37	24.01	3,893,886	+0.21(+0.87%)
Feb 24, 2022	22.87	23.92	22.72	23.80	3,332,070	+0.26(+1.10%)
Feb 23, 2022	24.72	24.97	23.54	23.54	2,415,181	-1.18(-4.77%)
Feb 22, 2022	24.59	25.34	24.30	24.72	6,523,013	+0.45(+1.84%)
Feb 18, 2022				24.27	0	-0.25(-1.01%)
Feb 17, 2022	27.76	27.91	23.99	24.52	5,186,507	-3.40(-12.18%)
Feb 16, 2022	27.79	28.07	27.51	27.92	1,286,655	-0.05(-0.18%)
Feb 15, 2022	27.39	28.00	27.36	27.97	1,245,019	+0.75(+2.77%)
Feb 14, 2022	27.31	27.56	27.11	27.22	1,151,329	-0.07(-0.25%)
Feb 11, 2022	27.70	27.89	27.06	27.29	1,030,206	-0.31(-1.11%)
Feb 10, 2022	26.92	27.88	26.83	27.60	1,789,962	+0.24(+0.87%)
Feb 09, 2022	27.44	27.61	27.26	27.36	753,864	+0.17(+0.62%)
Feb 08, 2022	26.58	27.26	26.58	27.19	1,655,084	+0.69(+2.62%)
Feb 07, 2022	26.83	26.92	26.31	26.50	1,330,282	-0.27(-1.00%)
Feb 04, 2022	26.57	26.96	26.09	26.76	1,285,481	-0.05(-0.18%)
Feb 03, 2022	27.82		26.72	26.81	1,636,712	-1.27(-4.52%)
Feb 02, 2022	27.74	28.16	27.63	28.08	1,192,436	+0.32(+1.14%)
Feb 01, 2022	27.97	28.20	27.50	27.76	1,318,084	-0.11(-0.39%)
Jan 31, 2022	27.36	27.89		27.87	2,135,232	+0.52(+1.88%)
Jan 28, 2022	27.05	27.41	26.49	27.36	1,832,640	+0.38(+1.40%)
Jan 27, 2022	26.88	27.23	26.19	26.98	1,840,134	+0.20(+0.74%)
Jan 26, 2022	27.48	27.76	26.64	26.78	1,433,126	-0.58(-2.10%)
Jan 25, 2022	27.97	28.13	26.86	27.36	2,102,249	-1.07(-3.77%)
Jan 24, 2022	27.67	28.60	27.43	28.43	2,300,304	+0.40(+1.41%)
Jan 21, 2022	28.50	28.56	28.00	28.03	1,243,963	-0.54(-1.87%)
Jan 20, 2022	29.32	29.51	28.54	28.57	867,572	-0.61(-2.11%)
Jan 19, 2022	29.68	29.97	29.16	29.18	1,187,091	-0.35(-1.18%)
Jan 18, 2022	29.37	29.73	29.20	29.53	1,403,760	-0.22(-0.73%)
Jan 14, 2022				29.75	0	-0.49(-1.61%)
Jan 13, 2022	30.24	30.59	30.14	30.23	1,427,074	+0.08(+0.26%)
Jan 12, 2022	30.50	30.51	29.78	30.15	2,084,245	-0.19(-0.62%)
Jan 11, 2022	30.16	30.35	29.81	30.34	2,254,715	+0.29(+0.96%)
Jan 10, 2022	30.06	30.38	29.41	30.06	1,822,691	-0.27(-0.88%)
Jan 07, 2022	30.64	30.82	29.81	30.32	2,111,661	-0.35(-1.13%)
Jan 06, 2022	30.47	30.83	30.35	30.67	1,084,499	+0.26(+0.85%)
Jan 05, 2022	30.69	31.04	30.39	30.41	1,587,470	-0.32(-1.03%)
Jan 04, 2022	30.59	31.01	30.47	30.73	2,258,599	+0.46(+1.51%)
Jan 03, 2022	30.47	30.61	29.96	30.27	1,322,347	-0.20(-0.65%)
Dec 31, 2021	30.63	30.84	30.42	30.47	871,448	-0.16(-0.52%)
Dec 30, 2021	30.97	31.20	30.62	30.63	854,823	-0.39(-1.25%)
Dec 29, 2021	30.74	31.05	30.59	31.02	1,912,876	+0.43(+1.39%)
Dec 28, 2021	30.41	30.79	30.41	30.59	859,538	+0.14(+0.46%)
Dec 27, 2021	30.21	30.58	30.18	30.45	1,123,935	+0.35(+1.15%)
Dec 23, 2021	30.07	30.35	29.81	30.10	1,750,250	+0.22(+0.73%)
Dec 22, 2021	29.69	30.08	29.45	29.89	1,814,986	+0.43(+1.45%)
Dec 21, 2021	28.91	29.82	28.85	29.46	2,080,754	+0.73(+2.55%)
Dec 20, 2021	29.36	29.56	28.31	28.73	1,188,535	-1.01(-3.40%)
Dec 17, 2021	29.95	30.22	29.63	29.74	2,463,195	-0.31(-1.02%)
Dec 16, 2021	30.48	30.88	30.01	30.05	835,888	-0.26(-0.85%)
Dec 15, 2021	30.07	30.48	29.95	30.30	1,363,751	+0.19(+0.63%)
Dec 14, 2021	30.12	30.54	29.98	30.11	1,533,666	-0.13(-0.43%)
Dec 13, 2021	30.44	30.75	30.00	30.24	1,202,052	-0.31(-1.01%)
Dec 10, 2021	30.99	31.28	30.51	30.55	1,017,559	-0.43(-1.38%)
Dec 09, 2021	31.28	31.52	30.96	30.98	802,850	-0.55(-1.73%)
Dec 08, 2021	31.64	32.03	31.45	31.52	1,126,352	-0.12(-0.38%)
Dec 07, 2021	31.73	32.04	31.60	31.64	961,941	+0.25(+0.79%)
Dec 06, 2021	30.73	31.83	30.68	31.39	1,463,306	+1.01(+3.33%)
Dec 03, 2021	31.02	31.24	29.98	30.38	1,750,748	-0.39(-1.26%)
Dec 02, 2021	30.22	30.97	30.13	30.77	1,573,428	+0.63(+2.11%)
Dec 01, 2021	31.62	31.62	30.13	30.13	1,911,632	-1.09(-3.48%)
Nov 30, 2021	31.49	31.67	31.11	31.22	1,558,305	-0.52(-1.62%)
Nov 29, 2021	32.45	32.58	31.64	31.74	898,895	-0.44(-1.35%)
Nov 26, 2021	32.50	32.65	31.81	32.17	958,233	-0.83(-2.52%)
Nov 24, 2021	32.88	33.19	32.72	33.00	781,586	-0.08(-0.24%)
Nov 23, 2021	33.19	33.21	32.64	33.08	905,109	-0.12(-0.36%)
Nov 22, 2021	33.72	33.88	33.19	33.20	1,147,450	-0.44(-1.30%)
Nov 19, 2021	33.14	33.91	33.04	33.64	2,450,063	+0.48(+1.43%)
Nov 18, 2021	33.33	33.16	33.00	33.16	823,031	-0.04(-0.12%)
Nov 17, 2021	33.06	33.32	32.98	33.20	632,984	+0.02(+0.06%)
Nov 16, 2021	33.11	33.70	33.05	33.18	836,358	+0.17(+0.51%)
Nov 15, 2021	33.43	33.50	32.95	33.01	942,779	-0.29(-0.86%)
Nov 12, 2021	32.85	33.40	32.68	33.30	911,956	+0.64(+1.97%)
Nov 11, 2021	33.19	33.39	32.62	32.66	1,018,727	-0.61(-1.85%)
Nov 10, 2021	33.22			33.27	1,080,807	-0.13(-0.39%)
Nov 09, 2021	33.04	33.62	33.04	33.40	799,614	+0.37(+1.11%)
Nov 08, 2021	33.48	33.74	32.77	33.03	975,902	-0.21(-0.63%)
Nov 05, 2021	32.83	33.37	32.63	33.24	1,196,492	+0.79(+2.44%)
Nov 04, 2021	33.69	33.86	32.37	32.45	1,631,910	-1.64(-4.82%)
Nov 03, 2021	34.07	34.30	33.92	34.09	1,432,074	+0.01(+0.03%)
Nov 02, 2021	33.91	34.19	33.85	34.08	729,574	+0.32(+0.94%)
Nov 01, 2021	33.54	33.98	33.66	33.77	1,260,880	+0.25(+0.74%)
Oct 29, 2021	33.21	33.74	33.09	33.52	1,174,825	+0.29(+0.86%)
Oct 28, 2021	33.21	33.35	32.87	33.23	872,154	+0.18(+0.54%)
Oct 27, 2021	33.38	33.79	32.99	33.05	755,803	-0.46(-1.36%)
Oct 26, 2021	33.95		33.50	33.51	652,633	-0.38(-1.11%)
Oct 25, 2021	34.18	34.32	33.83	33.89	727,838	-0.14(-0.41%)
Oct 22, 2021	34.06	34.24	33.96	34.02	426,716	-0.10(-0.29%)
Oct 21, 2021	34.06	34.27	33.85	34.12	547,094	+0.08(+0.23%)
Oct 20, 2021	34.00	34.08	33.81	34.04	479,813	+0.16(+0.47%)
Oct 19, 2021	33.69	34.05	33.69	33.89	727,355	+0.26(+0.77%)
Oct 18, 2021	33.69	33.97	33.51	33.63	647,372	-0.17(-0.50%)
Oct 15, 2021	33.87	34.08	33.59	33.80	794,582	+0.12(+0.35%)
Oct 14, 2021	33.29	33.70	33.29	33.68	775,712	+0.69(+2.10%)
Oct 13, 2021	32.68	33.76	32.64	32.98	1,224,279	+0.50(+1.52%)
Oct 12, 2021	32.30	32.72	32.15	32.49	1,068,488	+0.21(+0.64%)
Oct 11, 2021	33.19	33.30	32.24	32.28	720,983	-1.19(-3.55%)
Oct 08, 2021	33.36	33.70	33.07	33.47	744,547	+0.09(+0.27%)
Oct 07, 2021	33.20	33.70	33.20	33.38	465,024	+0.40(+1.20%)
Oct 06, 2021	33.24	33.43	32.66	32.98	642,805	-0.54(-1.60%)
Oct 05, 2021	33.39	33.73	33.15	33.52	971,610	+0.10(+0.30%)
Oct 04, 2021	33.70	33.81	32.97	33.42	1,268,925	-0.31(-0.91%)
Oct 01, 2021	33.62	33.94	33.13	33.73	601,122	+0.44(+1.31%)
Sep 30, 2021	34.19	34.21	33.26	33.29	895,466	-0.79(-2.33%)
Sep 29, 2021	34.18	34.45	33.98	34.08	693,235	-0.06(-0.17%)
Sep 28, 2021	34.31	34.49	34.11	34.14	872,972	-0.39(-1.12%)
Sep 27, 2021	34.53	34.88	34.43	34.53	522,365	-0.03(-0.09%)
Sep 24, 2021	34.04	34.68	33.74	34.56	850,337	+0.44(+1.28%)
Sep 23, 2021	34.00	34.26	33.85	34.12	1,015,752	+0.24(+0.70%)
Sep 22, 2021	33.27	34.11	33.27	33.89	1,155,756	+0.77(+2.33%)
Sep 21, 2021	33.85	33.88	32.91	33.11	1,303,713	-0.60(-1.79%)
Sep 20, 2021	34.34	34.49	33.56	33.72	1,287,791	-1.10(-3.16%)
Sep 17, 2021	35.40	35.45	34.75	34.82	1,789,483	-0.74(-2.09%)
Sep 16, 2021	36.10	36.14	35.50	35.56	806,992	-0.58(-1.62%)
Sep 15, 2021	35.81	36.19	35.50	36.14	676,095	+0.36(+1.00%)
Sep 14, 2021	36.44	36.44	35.68	35.79	1,147,703	-0.44(-1.20%)
Sep 13, 2021	36.25	36.42	35.96	36.22	765,875	+0.29(+0.80%)
Sep 10, 2021	36.11	36.46	35.71	35.94	1,021,847	+0.01(+0.03%)
Sep 09, 2021	36.05	36.29	35.81	35.93	663,418	-0.14(-0.38%)
Sep 08, 2021	36.16	36.22	35.78	36.07	985,112	-0.28(-0.76%)
Sep 07, 2021	36.49	36.58	36.34	36.34	690,112	-0.17(-0.46%)
Sep 03, 2021	36.35	36.74	36.29	36.51	851,008	+0.08(+0.22%)
Sep 02, 2021	36.36	36.51	35.83	36.43	858,573	+0.09(+0.25%)

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.

Vontier Corp (NY: VNT )

Historical Prices

Sections

Services

Log In Using Your Account

Vontier Corp (NY: VNT )

Historical Prices

Sections

Services