Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.79	48.07	46.46	46.92	1,519,166	-0.33(-0.69%)
Sep 29, 2022	46.51	47.26	45.66	47.24	942,261	-0.12(-0.25%)
Sep 28, 2022	46.38	47.62	46.19	47.36	777,826	+1.28(+2.77%)
Sep 27, 2022	46.19	47.49	45.66	46.09	996,760	+0.72(+1.58%)
Sep 26, 2022	46.27	47.17	45.25	45.37	1,637,900	-0.79(-1.70%)
Sep 23, 2022	46.94	47.18	45.33	46.16	2,278,004	-1.38(-2.91%)
Sep 22, 2022	50.04	50.04	47.09	47.54	1,999,370	-2.47(-4.95%)
Sep 21, 2022	51.27	51.88	49.51	50.01	1,000,387	-1.25(-2.43%)
Sep 20, 2022	51.76	51.97	50.84	51.26	937,867	-0.48(-0.93%)
Sep 19, 2022	50.21	52.21	50.21	51.74	1,117,311	+0.84(+1.66%)
Sep 16, 2022	52.05	52.67	50.70	50.90	2,065,682	-1.87(-3.55%)
Sep 15, 2022	53.43	54.78	52.57	52.77	1,344,710	-0.80(-1.48%)
Sep 14, 2022	53.68	53.78	51.87	53.57	1,362,064	+0.17(+0.31%)
Sep 13, 2022	54.48	55.49	53.34	53.40	1,164,049	-2.81(-4.99%)
Sep 12, 2022	56.15	57.06	55.83	56.21	932,330	+0.47(+0.85%)
Sep 09, 2022	54.85	55.86	54.68	55.74	817,719	+1.66(+3.07%)
Sep 08, 2022	53.15	54.11	52.52	54.08	853,165	+0.25(+0.46%)
Sep 07, 2022	52.06	54.05	51.75	53.83	1,313,294	+1.69(+3.24%)
Sep 06, 2022	52.83	53.18	51.50	52.14	1,071,519	-0.12(-0.23%)
Sep 02, 2022	53.20	53.34	52.03	52.26	894,459	-0.28(-0.54%)
Sep 01, 2022	52.85	52.85	51.53	52.55	921,780	-0.88(-1.65%)
Aug 31, 2022	54.18	54.62	53.30	53.43	1,192,042	-0.26(-0.48%)
Aug 30, 2022	55.48	55.84	53.38	53.68	1,450,504	-1.19(-2.16%)
Aug 29, 2022	54.08	55.24	53.92	54.87	865,693	-0.13(-0.23%)
Aug 26, 2022	56.40	56.41	54.91	55.00	854,965	-1.18(-2.10%)
Aug 25, 2022	55.59	56.52	55.42	56.18	694,182	+1.25(+2.27%)
Aug 24, 2022	54.14	55.50	53.98	54.93	547,419	+0.40(+0.74%)
Aug 23, 2022	54.23	55.01	53.99	54.53	528,187	+0.48(+0.89%)
Aug 22, 2022	53.79	54.47	53.40	54.05	643,589	-0.78(-1.41%)
Aug 19, 2022	55.80	55.88	54.57	54.82	755,591	-1.51(-2.68%)
Aug 18, 2022	55.86	56.46	55.52	56.34	427,146	+0.38(+0.68%)
Aug 17, 2022	56.39	56.77	55.53	55.95	557,707	-1.29(-2.25%)
Aug 16, 2022	56.50	57.52	56.36	57.24	745,261	+0.53(+0.93%)
Aug 15, 2022	56.31	57.27	56.31	56.71	631,623	+0.04(+0.07%)
Aug 12, 2022	55.58	56.73	55.55	56.67	674,351	+1.12(+2.01%)
Aug 11, 2022	56.15	56.66	55.53	55.55	785,241	+0.35(+0.64%)
Aug 10, 2022	55.27	55.87	54.30	55.20	967,255	+1.18(+2.18%)
Aug 09, 2022	53.69	54.29	52.95	54.02	1,383,456	-0.20(-0.36%)
Aug 08, 2022	53.86	55.60	53.77	54.21	983,042	+0.99(+1.86%)
Aug 05, 2022	53.69	54.34	52.78	53.22	961,682	-1.26(-2.31%)
Aug 04, 2022	54.50	55.49	54.30	54.48	958,668	+0.23(+0.42%)
Aug 03, 2022	54.35	54.89	53.28	54.25	1,355,329	+0.29(+0.55%)
Aug 02, 2022	53.46	54.23	52.63	53.96	1,665,252	-0.06(-0.11%)
Aug 01, 2022	53.87	54.74	53.37	54.02	1,471,132	-0.47(-0.86%)
Jul 29, 2022	54.39	54.55	52.87	54.49	1,003,589	-0.20(-0.36%)
Jul 28, 2022	54.51	55.06	53.09	54.69	938,618	+0.07(+0.13%)
Jul 27, 2022	53.99	55.35	53.21	54.62	1,713,645	+1.33(+2.51%)
Jul 26, 2022	53.69	53.84	52.39	53.28	1,542,609	-0.90(-1.67%)
Jul 25, 2022	53.89	54.45	53.05	54.19	1,100,371	+0.55(+1.02%)
Jul 22, 2022	54.76	54.97	53.02	53.64	865,809	-1.01(-1.85%)
Jul 21, 2022	53.57	54.74	53.13	54.65	700,562	+0.75(+1.38%)
Jul 20, 2022	53.21	54.57	53.11	53.90	585,741	+0.40(+0.75%)
Jul 19, 2022	52.78	53.98	52.69	53.50	922,221	+1.73(+3.34%)
Jul 18, 2022	51.80	52.80	51.54	51.77	937,371	+0.59(+1.15%)
Jul 15, 2022	49.76	51.50	49.57	51.18	854,678	+2.41(+4.93%)
Jul 14, 2022	48.59	49.36	48.06	48.78	1,280,742	-0.61(-1.23%)
Jul 13, 2022	47.84	49.67	47.49	49.39	1,162,363	+0.38(+0.78%)
Jul 12, 2022	48.01	50.20	48.01	49.00	701,425	+0.89(+1.86%)
Jul 11, 2022	48.45	48.45	47.14	48.11	798,182	-0.60(-1.23%)
Jul 08, 2022	49.56	49.67	48.22	48.71	661,928	-1.35(-2.71%)
Jul 07, 2022	50.02	51.22	49.66	50.06	819,858	+0.53(+1.07%)
Jul 06, 2022	50.59	51.47	48.64	49.53	1,031,146	-1.38(-2.72%)
Jul 05, 2022	48.86	51.06	48.21	50.92	958,513	+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.