Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	45.76	46.38	45.68	45.76	2,466,881	-0.15(-0.33%)
Sep 29, 2022	45.86	45.95	45.27	45.91	3,122,871	-0.61(-1.30%)
Sep 28, 2022	45.43	46.63	45.27	46.52	1,837,215	+1.05(+2.31%)
Sep 27, 2022	45.93	46.12	45.14	45.47	2,672,087	-0.24(-0.52%)
Sep 26, 2022	45.98	46.35	45.47	45.70	1,491,769	-0.71(-1.53%)
Sep 23, 2022	46.93	46.94	46.08	46.41	3,573,441	-1.61(-3.35%)
Sep 22, 2022	48.37	48.45	47.82	48.02	2,716,444	-0.20(-0.41%)
Sep 21, 2022	48.85	49.16	48.19	48.22	1,228,244	-0.61(-1.24%)
Sep 20, 2022	49.03	49.08	48.55	48.83	1,538,696	-0.90(-1.81%)
Sep 19, 2022	48.91	49.73	48.91	49.73	899,573	+0.21(+0.42%)
Sep 16, 2022	49.40	49.67	49.22	49.52	1,115,476	-0.34(-0.68%)
Sep 15, 2022	49.95	50.36	49.75	49.86	1,157,228	-0.48(-0.96%)
Sep 14, 2022	50.28	50.51	50.02	50.34	479,071	+0.22(+0.43%)
Sep 13, 2022	50.91	51.20	50.06	50.13	964,067	-1.77(-3.41%)
Sep 12, 2022	51.78	52.13	51.78	51.90	583,367	+0.67(+1.31%)
Sep 09, 2022	50.76	51.24	50.76	51.23	660,554	+1.27(+2.54%)
Sep 08, 2022	49.33	49.97	49.23	49.96	1,257,536	+0.13(+0.27%)
Sep 07, 2022	49.01	49.82	48.98	49.82	765,053	+0.44(+0.88%)
Sep 06, 2022	49.78	49.82	49.25	49.39	943,834	-0.16(-0.33%)
Sep 02, 2022	50.24	50.61	49.41	49.55	924,172	-0.28(-0.57%)
Sep 01, 2022	49.92	49.92	49.30	49.83	1,872,085	-0.69(-1.37%)
Aug 31, 2022	50.87	51.03	50.50	50.52	1,079,930	-0.36(-0.71%)
Aug 30, 2022	51.62	51.63	50.75	50.88	633,912	-0.42(-0.81%)
Aug 29, 2022	51.27	51.51	51.14	51.30	334,632	-0.09(-0.17%)
Aug 26, 2022	52.84	52.85	51.37	51.39	734,799	-1.42(-2.69%)
Aug 25, 2022	52.36	52.81	52.30	52.81	614,995	+0.57(+1.09%)
Aug 24, 2022	51.95	52.38	51.87	52.24	1,001,579	+0.14(+0.27%)
Aug 23, 2022	51.91	52.48	51.89	52.10	624,792	+0.09(+0.16%)
Aug 22, 2022	52.37	52.37	51.89	52.01	476,701	-0.92(-1.74%)
Aug 19, 2022	53.27	53.27	52.80	52.93	571,553	-0.76(-1.41%)
Aug 18, 2022	53.82	53.83	53.51	53.69	399,551	-0.16(-0.30%)
Aug 17, 2022	53.77	54.11	53.53	53.85	448,403	-0.46(-0.85%)
Aug 16, 2022	53.98	54.37	53.94	54.31	525,130	+0.02(+0.03%)
Aug 15, 2022	54.11	54.30	54.02	54.29	257,726	-0.33(-0.61%)
Aug 12, 2022	54.29	54.63	54.15	54.63	378,872	+0.38(+0.70%)
Aug 11, 2022	54.48	54.63	54.14	54.25	344,162	+0.06(+0.10%)
Aug 10, 2022	54.03	54.35	53.86	54.19	560,422	+1.25(+2.36%)
Aug 09, 2022	53.21	53.25	52.84	52.94	752,187	-0.30(-0.57%)
Aug 08, 2022	53.47	53.66	53.14	53.24	557,912	+0.21(+0.39%)
Aug 05, 2022	52.77	53.11	52.67	53.03	632,611	-0.41(-0.76%)
Aug 04, 2022	53.28	53.51	53.20	53.44	602,601	+0.28(+0.53%)
Aug 03, 2022	53.06	53.25	52.78	53.16	371,028	+0.31(+0.59%)
Aug 02, 2022	53.26	53.40	52.82	52.85	1,484,853	-0.79(-1.47%)
Aug 01, 2022	53.64	53.89	53.41	53.63	576,478	-0.04(-0.07%)
Jul 29, 2022	53.05	53.67	52.95	53.67	1,052,148	+0.72(+1.36%)
Jul 28, 2022	52.50	53.00	52.24	52.95	623,098	+0.36(+0.68%)
Jul 27, 2022	51.90	52.67	51.75	52.59	651,589	+1.17(+2.27%)
Jul 26, 2022	51.73	51.79	51.40	51.42	910,122	-0.71(-1.36%)
Jul 25, 2022	52.10	52.17	51.85	52.14	760,132	+0.43(+0.82%)
Jul 22, 2022	52.09	52.36	51.52	51.71	631,197	-0.14(-0.27%)
Jul 21, 2022	51.21	51.89	51.17	51.85	1,205,710	+0.54(+1.05%)
Jul 20, 2022	51.44	51.59	51.06	51.31	623,918	-0.22(-0.42%)
Jul 19, 2022	51.08	51.56	51.06	51.53	505,887	+1.33(+2.64%)
Jul 18, 2022	50.61	50.81	50.13	50.20	722,281	+0.29(+0.59%)
Jul 15, 2022	49.62	49.94	49.31	49.91	873,786	+0.75(+1.52%)
Jul 14, 2022	48.87	49.22	48.45	49.16	3,084,723	-0.77(-1.54%)
Jul 13, 2022	49.46	50.13	49.29	49.93	2,170,072	-0.06(-0.11%)
Jul 12, 2022	49.87	50.34	49.82	49.98	906,622	-0.06(-0.11%)
Jul 11, 2022	50.39	50.40	49.95	50.04	573,404	-0.82(-1.62%)
Jul 08, 2022	50.64	51.02	50.46	50.87	1,266,905	+0.10(+0.21%)
Jul 07, 2022	50.38	50.76	50.38	50.76	396,345	+0.79(+1.57%)
Jul 06, 2022	49.88	50.07	49.54	49.98	1,855,191	+0.03(+0.06%)
Jul 05, 2022	49.52	49.97	49.21	49.95	946,403	-1.09(-2.13%)

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.