Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	48.20	49.34	46.83	48.01	115,468	-1.10(-2.24%)
Sep 29, 2022	48.33	49.98	48.33	49.11	136,125	-1.14(-2.27%)
Sep 28, 2022	49.20	50.41	48.71	50.25	17,793	+1.72(+3.54%)
Sep 27, 2022	47.10	48.84	47.10	48.53	95,855	-0.55(-1.12%)
Sep 26, 2022	48.99	49.09	48.33	49.08	25,531	-1.06(-2.11%)
Sep 23, 2022	49.89	50.65	49.85	50.14	29,460	-0.49(-0.97%)
Sep 22, 2022	50.53	52.13	50.47	50.63	11,770	+0.40(+0.80%)
Sep 21, 2022	50.52	51.28	50.23	50.23	7,042	-0.32(-0.63%)
Sep 20, 2022	50.58	51.02	50.43	50.55	28,990	-1.97(-3.75%)
Sep 19, 2022	52.66	52.66	50.53	52.52	9,176	+0.23(+0.44%)
Sep 16, 2022	52.30	52.30	51.16	52.29	9,390	+0.49(+0.95%)
Sep 15, 2022	52.17	52.24	51.58	51.80	27,310	-1.08(-2.04%)
Sep 14, 2022	53.11	53.32	52.74	52.88	4,789	-0.30(-0.56%)
Sep 13, 2022	53.16	53.55	52.41	53.18	22,571	-1.54(-2.81%)
Sep 12, 2022	52.92	54.91	52.92	54.72	13,760	+0.51(+0.94%)
Sep 09, 2022	54.23	54.33	54.08	54.21	5,657	+0.44(+0.82%)
Sep 08, 2022	53.60	53.93	53.30	53.77	10,404	+0.80(+1.51%)
Sep 07, 2022	52.49	52.98	52.21	52.97	37,061	+0.07(+0.13%)
Sep 06, 2022	52.81	52.90	51.23	52.90	8,980	-0.74(-1.38%)
Sep 02, 2022	52.33	54.09	52.33	53.64	6,281	-0.83(-1.52%)
Sep 01, 2022	54.61	54.73	54.27	54.47	10,498	-1.38(-2.47%)
Aug 31, 2022	56.20	56.20	55.75	55.84	9,056	+0.50(+0.91%)
Aug 30, 2022	57.56	57.56	55.27	55.34	23,294	-0.49(-0.89%)
Aug 29, 2022	55.99	56.01	55.63	55.84	9,301	+0.27(+0.48%)
Aug 26, 2022	56.69	56.83	55.57	55.57	5,061	-1.37(-2.41%)
Aug 25, 2022	56.71	57.00	56.64	56.94	16,336	-0.10(-0.18%)
Aug 24, 2022	56.14	57.37	56.14	57.04	9,967	-0.44(-0.77%)
Aug 23, 2022	57.68	57.80	57.29	57.48	9,069	+0.08(+0.14%)
Aug 22, 2022	56.13	57.86	56.13	57.40	10,492	-0.48(-0.84%)
Aug 19, 2022	56.23	58.08	56.23	57.88	7,891	-1.12(-1.89%)
Aug 18, 2022	59.19	59.44	59.00	59.00	7,903	-0.60(-1.01%)
Aug 17, 2022	59.34	59.75	59.29	59.60	10,125	-0.30(-0.50%)
Aug 16, 2022	59.31	59.90	59.31	59.90	4,935	-0.16(-0.27%)
Aug 15, 2022	60.59	60.99	60.06	60.06	6,555	+0.19(+0.32%)
Aug 12, 2022	59.81	59.87	59.33	59.87	1,967	+1.27(+2.17%)
Aug 11, 2022	59.10	59.20	58.48	58.60	7,437	+0.24(+0.41%)
Aug 10, 2022	58.20	58.79	57.56	58.36	4,570	+1.15(+2.01%)
Aug 09, 2022	57.28	57.48	57.21	57.21	6,058	-1.28(-2.19%)
Aug 08, 2022	58.87	59.16	58.49	58.49	27,605	-0.06(-0.10%)
Aug 05, 2022	58.24	58.66	58.17	58.55	92,024	-0.31(-0.53%)
Aug 04, 2022	58.93	59.10	58.86	58.86	58,137	+0.59(+1.00%)
Aug 03, 2022	58.20	58.67	57.74	58.27	60,445	-0.23(-0.38%)
Aug 02, 2022	58.70	59.23	58.45	58.50	92,845	-1.54(-2.56%)
Aug 01, 2022	59.94	60.24	59.61	60.04	230,113	-0.21(-0.35%)
Jul 29, 2022	59.83	60.80	59.83	60.25	4,445	+1.06(+1.79%)
Jul 28, 2022	59.03	59.19	58.55	59.19	6,743	+0.54(+0.92%)
Jul 27, 2022	56.85	58.65	56.85	58.65	5,380	+0.30(+0.51%)
Jul 26, 2022	57.15	58.62	57.15	58.35	2,925	-0.75(-1.27%)
Jul 25, 2022	59.24	59.24	58.76	59.10	4,411	-0.80(-1.34%)
Jul 22, 2022	59.95	60.54	59.64	59.90	1,856	+0.19(+0.32%)
Jul 21, 2022	59.94	59.94	59.54	59.71	2,986	-0.14(-0.23%)
Jul 20, 2022	60.10	60.20	59.85	59.85	5,445	+0.48(+0.80%)
Jul 19, 2022	57.36	59.40	57.36	59.38	10,433	+1.92(+3.35%)
Jul 18, 2022	59.13	59.13	57.45	57.45	14,692	+0.09(+0.16%)
Jul 15, 2022	57.00	57.50	57.00	57.36	9,628	+0.65(+1.14%)
Jul 14, 2022	57.67	57.67	56.04	56.71	12,139	-1.53(-2.63%)
Jul 13, 2022	57.19	58.26	57.19	58.24	7,213	-0.46(-0.78%)
Jul 12, 2022	58.48	59.02	58.42	58.70	15,908	-0.35(-0.59%)
Jul 11, 2022	59.81	59.97	59.05	59.05	15,047	-1.28(-2.12%)
Jul 08, 2022	60.08	60.51	60.08	60.33	4,946	+0.19(+0.32%)
Jul 07, 2022	59.82	60.32	59.53	60.13	13,467	+1.88(+3.23%)
Jul 06, 2022	58.16	58.42	58.02	58.25	22,173	-1.89(-3.14%)
Jul 05, 2022	60.27	60.99	58.55	60.14	7,955	+0.02(+0.03%)

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.