Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	45.87	47.00	45.54	46.35	28,273	+0.27(+0.59%)
Sep 29, 2022	46.22	46.23	44.89	46.08	19,537	-0.66(-1.41%)
Sep 28, 2022	43.83	47.22	43.57	46.74	32,305	+2.74(+6.23%)
Sep 27, 2022	42.82	44.68	42.82	44.00	40,020	+1.75(+4.14%)
Sep 26, 2022	43.35	43.81	42.20	42.25	49,872	-1.32(-3.03%)
Sep 23, 2022	45.00	45.00	42.74	43.57	51,374	-1.43(-3.18%)
Sep 22, 2022	46.37	46.50	45.00	45.00	33,047	-1.36(-2.93%)
Sep 21, 2022	45.29	47.24	45.29	46.36	39,302	+0.99(+2.18%)
Sep 20, 2022	46.89	46.89	44.78	45.37	42,639	-1.60(-3.41%)
Sep 19, 2022	47.60	47.85	46.63	46.97	19,072	-0.75(-1.57%)
Sep 16, 2022	47.48	48.70	46.85	47.72	31,272	-0.71(-1.47%)
Sep 15, 2022	49.85	50.61	47.78	48.43	30,055	-1.30(-2.61%)
Sep 14, 2022	48.53	49.86	48.38	49.73	16,102	+1.24(+2.56%)
Sep 13, 2022	49.72	50.71	48.06	48.49	35,563	-2.68(-5.24%)
Sep 12, 2022	51.64	51.84	50.72	51.17	17,792	+0.28(+0.55%)
Sep 09, 2022	50.41	51.63	50.41	50.89	45,611	+1.23(+2.48%)
Sep 08, 2022	48.21	49.66	48.16	49.66	58,791	+1.16(+2.39%)
Sep 07, 2022	47.53	48.50	46.41	48.50	49,466	+0.97(+2.04%)
Sep 06, 2022	47.22	48.09	46.93	47.53	33,691	+0.35(+0.74%)
Sep 02, 2022				47.18	0	+0.40(+0.86%)
Sep 01, 2022	49.00	49.00	46.35	46.78	43,013	-2.89(-5.82%)
Aug 31, 2022	48.79	50.09	48.62	49.67	42,057	+0.69(+1.41%)
Aug 30, 2022	48.32	49.64	47.87	48.98	30,578	+0.45(+0.93%)
Aug 29, 2022	47.03	48.76	46.69	48.53	30,695	+0.90(+1.89%)
Aug 26, 2022	49.32	49.82	46.96	47.63	36,730	-1.76(-3.56%)
Aug 25, 2022	49.83	50.52	49.33	49.39	20,366	+0.03(+0.06%)
Aug 24, 2022	47.73	49.51	47.60	49.36	23,229	+1.92(+4.05%)
Aug 23, 2022	46.78	47.92	46.47	47.44	22,977	+0.80(+1.72%)
Aug 22, 2022	46.88	46.88	43.60	46.64	57,472	-1.40(-2.91%)
Aug 19, 2022	49.09	49.22	47.61	48.04	40,830	-1.40(-2.83%)
Aug 18, 2022	48.63	49.66	48.63	49.44	27,896	+0.98(+2.02%)
Aug 17, 2022	49.15	49.15	48.04	48.46	12,868	-0.92(-1.86%)
Aug 16, 2022	48.58	49.38	48.25	49.38	30,185	+0.47(+0.96%)
Aug 15, 2022	48.04	48.94	48.02	48.91	20,829	+0.09(+0.18%)
Aug 12, 2022	47.75	48.82	47.60	48.82	26,457	+1.09(+2.28%)
Aug 11, 2022	48.91	49.02	47.58	47.73	24,327	-1.22(-2.49%)
Aug 10, 2022	49.09	49.50	48.42	48.95	17,732	+0.15(+0.31%)
Aug 09, 2022	48.96	48.96	47.75	48.80	32,930	+0.20(+0.41%)
Aug 08, 2022	47.15	48.88	46.57	48.60	24,602	+1.82(+3.89%)
Aug 05, 2022	46.48	47.12	46.22	46.78	23,468	+0.16(+0.34%)
Aug 04, 2022	44.91	46.99	44.72	46.62	41,486	+1.90(+4.25%)
Aug 03, 2022	47.26	47.26	44.26	44.72	57,640	-2.48(-5.25%)
Aug 02, 2022	48.98	48.98	46.23	47.20	43,061	-1.26(-2.60%)
Jul 29, 2022				48.46	0	+0.98(+2.06%)
Jul 28, 2022	45.94	47.58	45.77	47.48	42,026	+2.15(+4.74%)
Jul 27, 2022	44.36	45.46	44.36	45.33	58,383	+1.05(+2.37%)
Jul 26, 2022	43.51	44.62	43.51	44.28	35,350	+0.73(+1.68%)
Jul 25, 2022	45.68	45.68	42.94	43.55	62,640	-2.35(-5.12%)
Jul 22, 2022	45.89	46.78	45.54	45.90	28,141	-0.22(-0.48%)
Jul 21, 2022	45.61	46.54	45.61	46.12	29,222	+0.03(+0.07%)
Jul 20, 2022	46.23	46.49	45.57	46.09	25,322	-0.14(-0.30%)
Jul 19, 2022	45.52	46.39	45.52	46.23	45,912	+0.84(+1.85%)
Jul 18, 2022	45.08	46.55	44.69	45.39	35,135	+0.80(+1.79%)
Jul 15, 2022	44.54	44.77	43.67	44.59	30,462	+0.48(+1.09%)
Jul 14, 2022	44.75	44.75	43.05	44.11	29,142	-0.79(-1.76%)
Jul 13, 2022	43.39	45.18	43.39	44.90	46,995	+0.82(+1.86%)
Jul 12, 2022	44.25	45.32	43.90	44.08	40,183	-0.33(-0.74%)
Jul 11, 2022	44.93	45.56	44.20	44.41	37,497	-1.05(-2.31%)
Jul 08, 2022	45.05	46.41	44.53	45.46	36,163	+0.27(+0.60%)
Jul 07, 2022	42.76	45.52	42.76	45.19	50,516	+2.63(+6.18%)
Jul 06, 2022	43.93	44.15	41.93	42.56	59,001	-1.41(-3.21%)
Jul 05, 2022	44.79	45.11	42.88	43.97	71,662	-0.82(-1.83%)

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.