Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.90	47.31	46.19	46.38	4,283,725	-0.67(-1.42%)
Sep 29, 2022	47.46	47.46	45.93	47.05	3,539,335	-0.87(-1.81%)
Sep 28, 2022	46.52	48.09	46.06	47.92	4,211,722	+1.77(+3.84%)
Sep 27, 2022	46.69	47.39	45.76	46.14	3,322,561	+0.36(+0.79%)
Sep 26, 2022	47.46	47.75	45.71	45.78	4,159,393	-1.97(-4.13%)
Sep 23, 2022	50.43	50.47	46.96	47.75	5,130,697	-4.40(-8.43%)
Sep 22, 2022	53.48	53.52	52.13	52.15	2,395,500	-0.73(-1.39%)
Sep 21, 2022	54.95	55.02	52.88	52.89	3,174,885	-1.15(-2.13%)
Sep 20, 2022	54.80	54.85	53.46	54.03	2,209,062	-1.09(-1.97%)
Sep 19, 2022	53.18	55.12	53.16	55.12	2,046,118	+0.62(+1.13%)
Sep 16, 2022	56.18	56.31	53.85	54.51	6,040,511	-2.03(-3.59%)
Sep 15, 2022	56.37	57.58	56.18	56.53	2,903,329	-0.89(-1.54%)
Sep 14, 2022	56.27	57.90	56.26	57.42	4,126,935	+1.59(+2.85%)
Sep 13, 2022	56.62	57.30	55.49	55.83	3,563,365	-1.98(-3.43%)
Sep 12, 2022	57.22	58.04	56.81	57.81	1,737,522	+1.25(+2.21%)
Sep 09, 2022	56.32	56.81	55.94	56.56	1,494,851	+1.07(+1.92%)
Sep 08, 2022	54.63	55.53	54.35	55.49	1,863,879	+0.84(+1.54%)
Sep 07, 2022	53.19	54.80	52.82	54.65	2,097,065	+0.74(+1.38%)
Sep 06, 2022	55.33	55.41	53.74	53.91	2,151,357	-0.90(-1.64%)
Sep 02, 2022	55.17	55.72	54.46	54.80	2,765,369	+0.93(+1.73%)
Sep 01, 2022	54.79	54.81	53.34	53.87	2,801,595	-1.55(-2.79%)
Aug 31, 2022	56.04	56.66	55.23	55.42	4,058,160	-1.63(-2.86%)
Aug 30, 2022	57.68	57.68	56.92	57.05	2,042,188	-1.33(-2.28%)
Aug 29, 2022	58.42	59.12	58.11	58.38	1,630,643	-0.31(-0.52%)
Aug 26, 2022	60.33	60.49	58.69	58.69	1,824,027	-1.64(-2.72%)
Aug 25, 2022	60.12	60.52	59.73	60.33	2,130,530	+0.49(+0.82%)
Aug 24, 2022	58.75	59.99	58.52	59.84	2,697,455	+1.19(+2.02%)
Aug 23, 2022	58.19	59.14	58.07	58.65	2,218,233	+1.18(+2.05%)
Aug 22, 2022	57.44	57.76	56.95	57.47	2,159,735	-0.41(-0.70%)
Aug 19, 2022	58.03	58.25	57.67	57.88	1,633,351	-0.32(-0.54%)
Aug 18, 2022	57.41	58.27	57.41	58.20	1,921,426	+1.21(+2.13%)
Aug 17, 2022	56.95	57.59	56.39	56.99	2,020,705	-0.31(-0.54%)
Aug 16, 2022	57.61	57.96	57.05	57.29	2,033,637	-0.16(-0.28%)
Aug 15, 2022	56.88	57.74	56.39	57.46	2,136,845	-0.79(-1.35%)
Aug 12, 2022	58.58	58.74	58.05	58.24	2,335,271	-0.55(-0.94%)
Aug 11, 2022	57.24	59.20	56.99	58.80	3,574,300	+2.44(+4.34%)
Aug 10, 2022	56.07	56.53	55.42	56.35	2,487,035	+0.80(+1.43%)
Aug 09, 2022	53.92	55.75	53.85	55.56	3,448,382	+1.96(+3.66%)
Aug 08, 2022	53.20	54.36	53.20	53.59	2,907,402	+0.60(+1.13%)
Aug 05, 2022	51.77	53.16	51.36	52.99	2,613,744	+0.84(+1.61%)
Aug 04, 2022	53.06	53.06	52.07	52.15	2,854,568	-1.23(-2.31%)
Aug 03, 2022	53.67	54.03	52.77	53.38	2,619,345	+0.15(+0.29%)
Aug 02, 2022	53.39	53.67	52.11	53.23	3,863,126	-0.28(-0.52%)
Aug 01, 2022	53.39	53.76	52.36	53.51	2,557,334	-0.56(-1.04%)
Jul 29, 2022	54.41	54.82	53.83	54.07	3,141,987	+0.28(+0.51%)
Jul 28, 2022	54.25	54.33	52.81	53.80	2,472,749	+0.07(+0.13%)
Jul 27, 2022	53.80	53.96	52.96	53.72	2,407,144	+0.22(+0.42%)
Jul 26, 2022	53.13	53.82	52.90	53.50	2,905,272	+0.80(+1.52%)
Jul 25, 2022	52.22	52.83	51.58	52.70	2,895,215	+1.02(+1.98%)
Jul 22, 2022	52.42	52.82	51.31	51.67	1,654,776	-0.37(-0.70%)
Jul 21, 2022	50.74	52.05	50.11	52.04	3,088,146	-0.03(-0.05%)
Jul 20, 2022	51.71	52.48	51.21	52.07	2,318,579	+0.06(+0.12%)
Jul 19, 2022	50.79	52.26	50.79	52.00	2,368,897	+1.25(+2.46%)
Jul 18, 2022	50.35	51.15	50.28	50.76	2,481,685	+1.12(+2.26%)
Jul 15, 2022	49.88	50.00	48.98	49.63	2,203,501	+0.76(+1.55%)
Jul 14, 2022	47.55	48.95	47.01	48.88	3,955,919	-0.16(-0.33%)
Jul 13, 2022	48.12	49.55	48.12	49.04	2,084,621	+0.03(+0.05%)
Jul 12, 2022	48.73	49.45	48.29	49.01	2,421,947	-0.70(-1.40%)
Jul 11, 2022	49.88	49.96	48.64	49.70	3,268,019	-0.93(-1.83%)
Jul 08, 2022	50.65	51.15	49.70	50.63	2,529,114	+0.28(+0.55%)
Jul 07, 2022	49.38	50.65	49.38	50.36	2,849,056	+2.03(+4.20%)
Jul 06, 2022	48.46	49.51	47.19	48.32	4,993,904	-0.78(-1.58%)
Jul 05, 2022	49.48	49.54	47.47	49.10	3,919,260	-1.47(-2.91%)

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.