Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.21	44.34	43.14	43.61	88,810	-0.79(-1.78%)
Sep 29, 2022	46.60	46.60	43.98	44.40	51,947	-2.69(-5.70%)
Sep 28, 2022	46.19	47.52	45.68	47.08	86,557	+1.10(+2.39%)
Sep 27, 2022	46.10	46.67	45.83	45.98	137,637	+0.12(+0.27%)
Sep 26, 2022	45.91	46.48	45.34	45.86	89,382	-0.11(-0.25%)
Sep 23, 2022	45.98	46.13	45.14	45.97	57,788	-0.38(-0.81%)
Sep 22, 2022	45.96	46.71	45.54	46.35	41,942	+0.20(+0.43%)
Sep 21, 2022	47.41	47.69	46.11	46.15	56,600	-1.02(-2.17%)
Sep 20, 2022	47.38	47.38	46.13	47.18	82,080	-0.69(-1.43%)
Sep 19, 2022	46.42	48.11	45.98	47.86	54,100	+1.13(+2.41%)
Sep 16, 2022	46.31	46.96	45.85	46.73	163,908	+0.37(+0.79%)
Sep 15, 2022	47.29	47.29	45.81	46.37	65,509	-1.40(-2.93%)
Sep 14, 2022	47.81	48.30	47.08	47.77	72,542	-0.18(-0.37%)
Sep 13, 2022	48.18	48.51	47.53	47.95	87,634	-0.70(-1.45%)
Sep 12, 2022	48.56	48.84	47.88	48.65	58,231	+0.42(+0.88%)
Sep 09, 2022	48.41	48.77	47.70	48.23	49,988	+0.06(+0.12%)
Sep 08, 2022	48.68	49.14	47.84	48.17	50,118	-0.61(-1.25%)
Sep 07, 2022	48.06	49.08	48.06	48.78	53,515	+0.63(+1.31%)
Sep 06, 2022	49.39	49.57	47.70	48.15	64,853	-1.19(-2.42%)
Sep 02, 2022	50.07	50.46	49.13	49.34	48,857	-0.55(-1.11%)
Sep 01, 2022	48.68	50.42	48.65	49.90	83,956	+1.00(+2.03%)
Aug 31, 2022	49.27	49.81	48.72	48.90	45,590	-0.59(-1.19%)
Aug 30, 2022	50.32	50.76	49.30	49.49	65,457	-1.19(-2.35%)
Aug 29, 2022	50.96	51.33	50.57	50.69	42,384	-0.54(-1.06%)
Aug 26, 2022	51.94	52.39	51.05	51.23	38,693	-0.65(-1.25%)
Aug 25, 2022	51.46	51.94	51.04	51.88	37,617	+0.69(+1.34%)
Aug 24, 2022	51.51	51.63	50.72	51.19	51,284	+0.16(+0.31%)
Aug 23, 2022	52.22	52.22	50.80	51.03	98,290	-1.27(-2.42%)
Aug 22, 2022	52.83	53.79	51.78	52.30	48,286	-0.67(-1.26%)
Aug 19, 2022	53.69	54.28	52.62	52.97	369,562	-0.90(-1.67%)
Aug 18, 2022	53.91	54.42	53.34	53.87	48,208	+0.42(+0.79%)
Aug 17, 2022	53.20	54.02	53.20	53.45	50,550	+0.26(+0.49%)
Aug 16, 2022	53.12	53.87	52.89	53.18	79,531	-0.09(-0.18%)
Aug 15, 2022	52.70	53.62	52.16	53.28	72,551	+0.30(+0.57%)
Aug 12, 2022	51.81	53.21	51.55	52.98	49,330	+1.48(+2.88%)
Aug 11, 2022	52.00	52.52	51.33	51.49	53,402	-0.34(-0.65%)
Aug 10, 2022	52.89	52.89	50.98	51.83	90,125	-0.57(-1.09%)
Aug 09, 2022	50.58	53.12	50.58	52.40	105,858	+2.06(+4.09%)
Aug 08, 2022	50.04	50.72	49.56	50.34	64,182	+0.33(+0.65%)
Aug 05, 2022	50.74	50.74	49.04	50.01	69,273	-0.89(-1.74%)
Aug 04, 2022	51.27	51.82	49.95	50.90	68,238	-0.50(-0.98%)
Aug 03, 2022	51.31	51.69	50.76	51.40	62,151	-0.38(-0.74%)
Aug 02, 2022	51.26	52.23	50.01	51.79	69,854	+1.23(+2.43%)
Aug 01, 2022	50.78	51.46	49.95	50.55	246,623	-0.50(-0.99%)
Jul 29, 2022	51.38	52.09	50.92	51.06	57,868	-0.39(-0.76%)
Jul 28, 2022	51.87	51.98	50.85	51.45	39,087	+0.74(+1.45%)
Jul 27, 2022	50.58	51.25	50.46	50.71	49,012	+0.36(+0.72%)
Jul 26, 2022	50.06	50.90	49.86	50.35	51,169	+0.40(+0.80%)
Jul 25, 2022	49.50	50.69	49.50	49.95	50,645	+1.07(+2.19%)
Jul 22, 2022	50.25	51.50	48.35	48.88	90,415	-4.28(-8.05%)
Jul 21, 2022	52.62	53.23	51.63	53.16	46,066	-0.40(-0.75%)
Jul 20, 2022	54.93	54.93	52.58	53.56	84,147	-1.15(-2.10%)
Jul 19, 2022	54.93	55.32	54.31	54.70	56,688	+0.55(+1.02%)
Jul 18, 2022	56.27	56.27	53.78	54.15	54,618	-1.64(-2.94%)
Jul 15, 2022	55.94	56.21	54.50	55.79	69,789	+0.61(+1.10%)
Jul 14, 2022	53.53	55.37	53.51	55.19	49,199	+0.96(+1.77%)
Jul 13, 2022	53.92	54.48	53.70	54.23	34,295	-0.06(-0.10%)
Jul 12, 2022	54.65	54.92	54.02	54.28	35,123	+0.07(+0.12%)
Jul 11, 2022	53.98	54.89	53.40	54.22	39,832	+0.06(+0.10%)
Jul 08, 2022	53.32	54.60	52.91	54.16	48,156	+0.94(+1.77%)
Jul 07, 2022	54.55	54.68	52.99	53.22	50,448	-1.15(-2.11%)
Jul 06, 2022	52.83	54.42	52.38	54.37	60,671	+1.22(+2.30%)
Jul 05, 2022	56.94	56.96	52.16	53.15	95,142	-3.72(-6.54%)

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.