Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	51.40	52.85	51.15	51.39	86,264	-0.33(-0.64%)
Sep 29, 2022	52.12	52.12	51.04	51.72	61,766	-1.09(-2.06%)
Sep 28, 2022	51.23	53.34	50.69	52.81	89,005	+1.75(+3.42%)
Sep 27, 2022	50.06	51.96	50.06	51.06	92,394	+1.44(+2.90%)
Sep 26, 2022	50.50	51.84	49.62	49.62	113,878	-0.51(-1.02%)
Sep 23, 2022	50.45	50.77	49.62	50.14	64,260	-1.04(-2.04%)
Sep 22, 2022	53.30	53.30	50.78	51.18	58,201	-2.44(-4.54%)
Sep 21, 2022	54.94	55.05	53.33	53.61	58,654	-0.94(-1.73%)
Sep 20, 2022	54.92	55.22	53.94	54.56	38,086	-0.51(-0.93%)
Sep 19, 2022	53.62	55.45	53.62	55.07	50,068	+1.04(+1.93%)
Sep 16, 2022	54.48	54.48	52.75	54.03	291,810	-1.56(-2.80%)
Sep 15, 2022	54.70	56.38	54.70	55.58	49,938	+0.77(+1.40%)
Sep 14, 2022	54.83	55.74	54.24	54.81	49,576	-0.23(-0.42%)
Sep 13, 2022	55.74	56.57	54.79	55.04	69,481	-1.90(-3.34%)
Sep 12, 2022	56.49	57.31	56.30	56.95	43,406	+0.49(+0.88%)
Sep 09, 2022	55.09	56.57	54.95	56.45	39,290	+1.90(+3.49%)
Sep 08, 2022	55.02	55.02	54.14	54.55	43,727	-0.75(-1.36%)
Sep 07, 2022	54.07	55.36	54.01	55.30	59,746	+1.16(+2.15%)
Sep 06, 2022	54.97	54.97	52.89	54.14	60,566	-0.78(-1.42%)
Sep 02, 2022	55.67	56.31	54.08	54.91	47,850	-0.05(-0.08%)
Sep 01, 2022	54.97	55.03	53.58	54.96	60,927	-0.32(-0.58%)
Aug 31, 2022	56.05	57.02	55.22	55.28	52,452	-0.49(-0.87%)
Aug 30, 2022	57.10	57.10	55.52	55.77	55,244	-1.44(-2.51%)
Aug 29, 2022	56.70	57.41	56.22	57.20	53,616	+0.12(+0.21%)
Aug 26, 2022	59.36	59.62	56.92	57.08	63,761	-2.20(-3.71%)
Aug 25, 2022	57.97	59.38	57.97	59.28	51,043	+1.71(+2.97%)
Aug 24, 2022	58.63	58.68	57.44	57.57	102,220	-1.06(-1.81%)
Aug 23, 2022	59.99	60.84	58.63	58.63	150,701	-1.43(-2.38%)
Aug 22, 2022	60.32	60.32	59.39	60.06	58,375	-1.34(-2.18%)
Aug 19, 2022	61.47	62.14	60.83	61.40	74,526	-0.85(-1.37%)
Aug 18, 2022	60.88	62.34	60.47	62.25	57,078	+1.71(+2.83%)
Aug 17, 2022	61.99	61.99	60.30	60.53	123,977	-1.86(-2.98%)
Aug 16, 2022	61.74	62.87	61.62	62.39	51,292	+0.63(+1.02%)
Aug 15, 2022	60.75	61.79	59.97	61.76	60,104	+0.44(+0.72%)
Aug 12, 2022	60.50	61.54	60.50	61.32	53,244	+0.98(+1.62%)
Aug 11, 2022	60.57	62.02	60.18	60.34	43,461	+0.49(+0.81%)
Aug 10, 2022	59.90	60.43	59.42	59.86	65,016	+0.90(+1.52%)
Aug 09, 2022	59.03	59.04	58.15	58.96	70,169	-0.21(-0.36%)
Aug 08, 2022	58.96	60.08	58.80	59.17	53,404	+0.55(+0.94%)
Aug 05, 2022	58.91	59.45	58.00	58.62	64,611	-0.95(-1.60%)
Aug 04, 2022	60.03	60.25	59.52	59.57	35,323	-0.43(-0.72%)
Aug 03, 2022	59.57	60.47	59.57	60.00	47,347	+0.59(+0.99%)
Aug 02, 2022	58.28	59.67	57.77	59.42	40,529	+0.79(+1.34%)
Aug 01, 2022	58.37	59.14	57.61	58.63	54,905	-0.09(-0.16%)
Jul 29, 2022	58.62	58.91	57.39	58.72	61,857	+0.12(+0.20%)
Jul 28, 2022	58.55	58.70	57.46	58.60	50,802	+0.23(+0.39%)
Jul 27, 2022	56.53	59.47	56.53	58.37	58,871	+2.11(+3.74%)
Jul 26, 2022	56.57	56.87	56.11	56.27	71,925	-0.80(-1.40%)
Jul 25, 2022	56.48	57.10	55.94	57.07	81,689	+0.91(+1.61%)
Jul 22, 2022	56.27	57.30	55.31	56.16	98,403	-0.21(-0.37%)
Jul 21, 2022	56.48	57.88	55.23	56.37	138,312	-0.15(-0.26%)
Jul 20, 2022	56.50	57.22	55.38	56.52	98,648	-0.43(-0.76%)
Jul 19, 2022	55.54	58.48	55.54	56.95	130,740	+1.85(+3.36%)
Jul 18, 2022	53.58	55.42	53.58	55.10	175,451	+2.24(+4.24%)
Jul 15, 2022	52.17	53.01	51.45	52.85	80,728	+2.10(+4.13%)
Jul 14, 2022	50.40	50.78	49.44	50.76	85,042	-0.48(-0.93%)
Jul 13, 2022	50.57	51.50	50.29	51.23	53,238	-0.14(-0.27%)
Jul 12, 2022	50.79	52.86	50.79	51.37	68,050	+0.70(+1.39%)
Jul 11, 2022	52.08	52.21	49.85	50.67	305,977	-1.55(-2.96%)
Jul 08, 2022	53.30	53.78	51.75	52.21	95,909	-1.16(-2.18%)
Jul 07, 2022	52.74	54.27	52.74	53.38	90,667	+0.74(+1.41%)
Jul 06, 2022	55.18	55.51	52.30	52.64	160,385	-2.65(-4.80%)
Jul 05, 2022	53.68	55.37	53.32	55.29	85,639	+0.40(+0.73%)

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.