Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.50	45.85	43.72	43.82	988,833	-0.65(-1.46%)
Sep 29, 2022	45.44	45.72	43.32	44.47	1,053,449	-1.58(-3.43%)
Sep 28, 2022	43.51	46.39	43.35	46.05	1,041,251	+2.93(+6.79%)
Sep 27, 2022	43.58	44.63	42.54	43.12	924,199	+0.57(+1.34%)
Sep 26, 2022	43.22	45.13	42.52	42.55	1,137,885	-1.09(-2.50%)
Sep 23, 2022	45.30	45.36	43.07	43.64	1,682,040	-2.53(-5.48%)
Sep 22, 2022	47.95	48.28	45.20	46.17	1,580,330	-2.34(-4.82%)
Sep 21, 2022	49.43	50.97	47.94	48.51	999,660	-0.42(-0.86%)
Sep 20, 2022	48.48	50.12	47.62	48.93	829,720	+0.04(+0.08%)
Sep 19, 2022	48.28	48.91	46.66	48.89	946,065	+0.34(+0.70%)
Sep 16, 2022	49.20	49.69	46.82	48.55	2,454,848	-2.14(-4.22%)
Sep 15, 2022	49.01	52.12	49.01	50.69	1,066,901	+1.31(+2.65%)
Sep 14, 2022	50.85	51.40	48.75	49.38	1,071,793	-1.17(-2.31%)
Sep 13, 2022	51.48	51.66	49.95	50.55	1,023,787	-2.76(-5.18%)
Sep 12, 2022	53.58	53.58	51.91	53.31	658,902	+0.39(+0.74%)
Sep 09, 2022	52.08	53.55	51.57	52.92	1,618,061	+1.15(+2.22%)
Sep 08, 2022	49.60	51.85	49.26	51.77	1,001,910	+1.50(+2.98%)
Sep 07, 2022	47.86	50.74	47.86	50.27	924,801	+2.53(+5.30%)
Sep 06, 2022	47.97	48.56	46.68	47.74	881,887	+0.09(+0.19%)
Sep 02, 2022	49.66	49.66	47.04	47.65	942,635	-1.40(-2.85%)
Sep 01, 2022	48.58	49.15	46.80	49.05	863,128	-0.21(-0.43%)
Aug 31, 2022	48.58	49.91	48.17	49.26	959,744	+1.74(+3.66%)
Aug 30, 2022	49.02	49.61	46.86	47.52	705,913	-0.76(-1.57%)
Aug 29, 2022	47.32	49.38	47.01	48.28	1,591,618	-0.26(-0.54%)
Aug 26, 2022	52.77	52.77	48.26	48.54	1,234,842	-4.22(-8.00%)
Aug 25, 2022	53.38	53.45	50.96	52.76	845,441	+0.70(+1.34%)
Aug 24, 2022	50.26	52.86	50.21	52.06	856,710	+1.82(+3.62%)
Aug 23, 2022	49.33	50.55	47.80	50.24	843,849	+1.18(+2.41%)
Aug 22, 2022	49.66	50.74	48.58	49.06	849,316	-1.31(-2.60%)
Aug 19, 2022	51.20	51.62	49.19	50.37	957,772	-1.66(-3.19%)
Aug 18, 2022	52.83	52.89	50.72	52.03	966,157	-0.54(-1.03%)
Aug 17, 2022	54.27	54.75	51.51	52.57	931,982	-2.55(-4.63%)
Aug 16, 2022	56.60	56.91	53.48	55.12	1,082,343	-1.56(-2.75%)
Aug 15, 2022	54.76	56.83	53.87	56.68	1,392,910	+1.51(+2.74%)
Aug 12, 2022	54.21	56.44	53.49	55.17	1,287,542	+1.58(+2.95%)
Aug 11, 2022	55.29	57.88	52.73	53.59	3,826,627	-1.70(-3.07%)
Aug 10, 2022	52.49	56.08	52.00	55.29	1,379,458	+4.47(+8.80%)
Aug 09, 2022	51.03	51.68	50.05	50.82	1,492,712	-1.34(-2.57%)
Aug 08, 2022	51.42	53.85	51.05	52.16	1,269,590	+0.69(+1.34%)
Aug 05, 2022	49.39	54.77	45.73	51.47	2,438,409	+0.48(+0.94%)
Aug 04, 2022	49.16	51.16	48.82	50.99	1,837,275	+2.00(+4.08%)
Aug 03, 2022	49.39	51.10	48.30	48.99	1,375,877	-0.60(-1.21%)
Aug 02, 2022	47.34	50.46	47.20	49.59	1,520,397	+1.83(+3.83%)
Aug 01, 2022	46.50	48.80	45.55	47.76	1,216,310	+0.76(+1.62%)
Jul 29, 2022	47.35	47.93	46.49	47.00	1,068,697	-0.83(-1.74%)
Jul 28, 2022	47.03	48.25	46.21	47.83	756,556	+0.80(+1.70%)
Jul 27, 2022	45.51	47.31	44.52	47.03	1,064,799	+2.14(+4.77%)
Jul 26, 2022	45.34	45.88	44.26	44.89	1,197,844	-0.35(-0.77%)
Jul 25, 2022	44.79	45.55	43.75	45.24	1,018,944	+0.44(+0.98%)
Jul 22, 2022	46.26	47.26	44.31	44.80	788,172	-1.70(-3.66%)
Jul 21, 2022	46.03	48.07	45.80	46.50	779,240	+0.37(+0.80%)
Jul 20, 2022	45.52	47.72	45.28	46.13	1,397,978	+1.02(+2.26%)
Jul 19, 2022	43.82	45.45	43.82	45.11	1,452,363	+1.53(+3.51%)
Jul 18, 2022	46.20	48.46	43.35	43.58	2,355,627	-2.24(-4.89%)
Jul 15, 2022	43.55	45.87	43.52	45.82	1,785,068	+2.25(+5.16%)
Jul 14, 2022	40.58	44.63	39.45	43.57	2,717,903	+3.20(+7.93%)
Jul 13, 2022	37.01	41.37	36.46	40.37	1,121,908	+1.92(+4.99%)
Jul 12, 2022	37.51	38.76	35.99	38.45	792,616	+0.86(+2.29%)
Jul 11, 2022	40.45	40.46	37.52	37.59	887,218	-2.89(-7.14%)
Jul 08, 2022	39.52	41.20	39.02	40.48	664,855	+0.15(+0.37%)
Jul 07, 2022	37.61	40.45	37.52	40.33	1,329,964	+2.62(+6.95%)
Jul 06, 2022	38.53	39.96	37.37	37.71	954,124	-1.08(-2.78%)
Jul 05, 2022	36.35	38.80	35.57	38.79	819,840	+1.86(+5.04%)

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.