Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.79	48.07	46.46	46.92	1,519,222	-0.32(-0.69%)
Sep 29, 2022	46.50	47.26	45.66	47.24	942,296	-0.12(-0.25%)
Sep 28, 2022	46.38	47.62	46.19	47.36	777,855	+1.28(+2.77%)
Sep 27, 2022	46.18	47.49	45.65	46.09	996,797	+0.72(+1.58%)
Sep 26, 2022	46.27	47.16	45.25	45.37	1,637,961	-0.79(-1.70%)
Sep 23, 2022	46.94	47.17	45.33	46.15	2,278,088	-1.38(-2.91%)
Sep 22, 2022	50.04	50.04	47.09	47.54	1,999,444	-2.47(-4.95%)
Sep 21, 2022	51.27	51.88	49.51	50.01	1,000,424	-1.25(-2.43%)
Sep 20, 2022	51.76	51.97	50.84	51.26	937,902	-0.48(-0.93%)
Sep 19, 2022	50.21	52.21	50.21	51.74	1,117,352	+0.84(+1.66%)
Sep 16, 2022	52.04	52.67	50.70	50.90	2,065,758	-1.87(-3.55%)
Sep 15, 2022	53.43	54.78	52.56	52.77	1,344,760	-0.80(-1.48%)
Sep 14, 2022	53.68	53.78	51.87	53.56	1,362,115	+0.17(+0.31%)
Sep 13, 2022	54.48	55.49	53.34	53.40	1,164,092	-2.81(-4.99%)
Sep 12, 2022	56.15	57.06	55.83	56.21	932,364	+0.47(+0.85%)
Sep 09, 2022	54.85	55.86	54.67	55.73	817,749	+1.66(+3.07%)
Sep 08, 2022	53.15	54.10	52.51	54.08	853,197	+0.25(+0.46%)
Sep 07, 2022	52.05	54.05	51.75	53.83	1,313,342	+1.69(+3.24%)
Sep 06, 2022	52.83	53.18	51.49	52.14	1,071,559	-0.12(-0.23%)
Sep 02, 2022	53.20	53.34	52.02	52.26	894,492	-0.28(-0.54%)
Sep 01, 2022	52.85	52.85	51.53	52.54	921,814	-0.88(-1.65%)
Aug 31, 2022	54.17	54.62	53.30	53.43	1,192,086	-0.26(-0.48%)
Aug 30, 2022	55.48	55.84	53.38	53.68	1,450,558	-1.19(-2.16%)
Aug 29, 2022	54.08	55.23	53.92	54.87	865,725	-0.13(-0.23%)
Aug 26, 2022	56.40	56.41	54.91	55.00	854,997	-1.18(-2.10%)
Aug 25, 2022	55.59	56.52	55.42	56.18	694,207	+1.25(+2.27%)
Aug 24, 2022	54.13	55.50	53.98	54.93	547,439	+0.40(+0.74%)
Aug 23, 2022	54.23	55.01	53.99	54.53	528,207	+0.48(+0.89%)
Aug 22, 2022	53.79	54.47	53.40	54.05	643,612	-0.78(-1.41%)
Aug 19, 2022	55.79	55.88	54.57	54.82	755,619	-1.51(-2.68%)
Aug 18, 2022	55.86	56.46	55.52	56.33	427,162	+0.38(+0.68%)
Aug 17, 2022	56.39	56.76	55.52	55.95	557,728	-1.29(-2.25%)
Aug 16, 2022	56.50	57.52	56.36	57.24	745,288	+0.53(+0.93%)
Aug 15, 2022	56.30	57.27	56.30	56.71	631,646	+0.04(+0.07%)
Aug 12, 2022	55.58	56.73	55.55	56.67	674,376	+1.12(+2.01%)
Aug 11, 2022	56.15	56.66	55.53	55.55	785,270	+0.35(+0.64%)
Aug 10, 2022	55.27	55.87	54.30	55.19	967,290	+1.18(+2.18%)
Aug 09, 2022	53.69	54.29	52.95	54.02	1,383,507	-0.20(-0.36%)
Aug 08, 2022	53.86	55.60	53.77	54.21	983,078	+0.99(+1.86%)
Aug 05, 2022	53.69	54.34	52.78	53.22	961,718	-1.26(-2.31%)
Aug 04, 2022	54.50	55.49	54.30	54.48	958,703	+0.23(+0.42%)
Aug 03, 2022	54.35	54.89	53.28	54.25	1,355,379	+0.29(+0.55%)
Aug 02, 2022	53.46	54.23	52.63	53.96	1,665,314	-0.06(-0.11%)
Aug 01, 2022	53.87	54.74	53.37	54.02	1,471,187	-0.47(-0.86%)
Jul 29, 2022	54.39	54.55	52.87	54.49	1,003,626	-0.20(-0.36%)
Jul 28, 2022	54.51	55.06	53.08	54.68	938,653	+0.07(+0.13%)
Jul 27, 2022	53.99	55.35	53.21	54.62	1,713,708	+1.33(+2.51%)
Jul 26, 2022	53.69	53.83	52.39	53.28	1,542,666	-0.90(-1.67%)
Jul 25, 2022	53.89	54.45	53.05	54.18	1,100,411	+0.55(+1.02%)
Jul 22, 2022	54.76	54.97	53.02	53.63	865,841	-1.01(-1.85%)
Jul 21, 2022	53.56	54.74	53.13	54.64	700,588	+0.75(+1.38%)
Jul 20, 2022	53.21	54.57	53.10	53.90	585,763	+0.40(+0.75%)
Jul 19, 2022	52.78	53.98	52.69	53.50	922,255	+1.73(+3.34%)
Jul 18, 2022	51.80	52.80	51.54	51.77	937,406	+0.59(+1.15%)
Jul 15, 2022	49.76	51.49	49.57	51.18	854,710	+2.40(+4.93%)
Jul 14, 2022	48.59	49.35	48.06	48.77	1,280,790	-0.61(-1.23%)
Jul 13, 2022	47.84	49.67	47.49	49.38	1,162,406	+0.38(+0.78%)
Jul 12, 2022	48.01	50.20	48.01	49.00	701,451	+0.89(+1.86%)
Jul 11, 2022	48.45	48.45	47.14	48.11	798,211	-0.60(-1.23%)
Jul 08, 2022	49.56	49.67	48.22	48.71	661,952	-1.35(-2.71%)
Jul 07, 2022	50.02	51.22	49.66	50.06	819,888	+0.53(+1.07%)
Jul 06, 2022	50.59	51.46	48.64	49.53	1,031,184	-1.38(-2.72%)
Jul 05, 2022	48.86	51.06	48.21	50.91	958,548	+0.75(+1.49%)

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.