Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.05	52.49	51.16	51.20	203,244	-0.98(-1.87%)
Sep 29, 2022	51.98	52.40	51.42	52.17	181,125	-0.15(-0.28%)
Sep 28, 2022	51.47	52.65	51.17	52.32	219,412	+1.02(+1.98%)
Sep 27, 2022	51.21	51.96	51.05	51.30	177,285	+0.53(+1.05%)
Sep 26, 2022	51.73	52.13	50.75	50.77	167,293	-1.22(-2.35%)
Sep 23, 2022	51.74	52.06	51.21	51.99	175,111	-0.06(-0.11%)
Sep 22, 2022	52.42	52.42	51.81	52.05	132,832	-0.56(-1.07%)
Sep 21, 2022	52.34	53.58	52.34	52.61	150,947	+0.51(+0.98%)
Sep 20, 2022	52.72	52.72	51.67	52.10	120,783	-0.78(-1.48%)
Sep 19, 2022	52.59	53.12	52.40	52.88	148,567	-0.02(-0.04%)
Sep 16, 2022	52.40	53.08	51.79	52.90	421,982	+0.29(+0.55%)
Sep 15, 2022	53.14	53.40	52.37	52.61	155,884	-0.76(-1.42%)
Sep 14, 2022	53.42	53.52	52.77	53.37	155,517	-0.18(-0.34%)
Sep 13, 2022	54.42	54.94	53.31	53.55	158,464	-1.64(-2.97%)
Sep 12, 2022	54.76	55.86	54.57	55.19	132,688	+0.69(+1.27%)
Sep 09, 2022	54.04	55.05	53.86	54.50	156,728	+0.78(+1.45%)
Sep 08, 2022	53.72	54.02	53.02	53.72	159,920	-0.10(-0.18%)
Sep 07, 2022	54.08	54.57	53.44	53.81	170,912	-0.40(-0.73%)
Sep 06, 2022	54.75	55.03	53.80	54.21	158,780	-0.62(-1.12%)
Sep 02, 2022	55.59	56.21	54.55	54.82	159,824	-0.64(-1.15%)
Sep 01, 2022	55.51	56.41	55.08	55.46	210,367	-0.28(-0.50%)
Aug 31, 2022	55.59	55.91	54.70	55.74	273,263	+0.11(+0.19%)
Aug 30, 2022	55.34	56.06	54.79	55.63	265,544	+0.19(+0.35%)
Aug 29, 2022	54.63	55.65	54.37	55.44	186,017	+0.51(+0.93%)
Aug 26, 2022	56.11	56.33	54.77	54.93	158,345	-1.03(-1.84%)
Aug 25, 2022	55.02	56.07	54.61	55.96	184,524	+1.01(+1.84%)
Aug 24, 2022	55.37	55.64	54.70	54.95	1,720,550	-0.36(-0.64%)
Aug 23, 2022	56.69	56.85	54.46	55.31	567,071	-1.21(-2.15%)
Aug 22, 2022	57.02	57.02	56.29	56.52	256,677	-0.90(-1.56%)
Aug 19, 2022	57.19	57.61	56.77	57.42	287,842	+0.74(+1.31%)
Aug 18, 2022	55.67	56.74	55.40	56.67	200,831	+1.00(+1.80%)
Aug 17, 2022	55.38	55.94	54.73	55.67	181,572	+0.18(+0.33%)
Aug 16, 2022	55.84	56.01	54.91	55.49	163,695	-0.35(-0.62%)
Aug 15, 2022	54.99	56.07	52.67	55.84	154,402	+0.46(+0.84%)
Aug 12, 2022	54.92	55.47	54.67	55.37	170,432	+0.54(+0.98%)
Aug 11, 2022	54.78	55.59	54.69	54.83	199,155	+0.18(+0.34%)
Aug 10, 2022	55.09	55.58	53.85	54.65	224,187	+0.03(+0.05%)
Aug 09, 2022	54.03	55.52	53.74	54.62	226,309	+0.38(+0.69%)
Aug 08, 2022	53.33	54.45	53.10	54.25	260,600	+1.22(+2.31%)
Aug 05, 2022	53.74	54.36	52.03	53.02	382,020	-1.05(-1.94%)
Aug 04, 2022	62.33	62.34	53.94	54.07	571,542	-9.26(-14.62%)
Aug 03, 2022	62.51	63.50	61.95	63.33	157,463	+0.74(+1.19%)
Aug 02, 2022	63.03	63.03	61.91	62.59	112,425	-0.52(-0.82%)
Aug 01, 2022	62.86	64.16	61.92	63.11	172,434	+0.24(+0.38%)
Jul 29, 2022	62.97	63.97	62.53	62.87	197,708	-0.14(-0.23%)
Jul 28, 2022	62.68	63.56	62.06	63.01	193,608	+0.13(+0.20%)
Jul 27, 2022	61.36	63.46	61.18	62.89	134,112	+1.58(+2.58%)
Jul 26, 2022	60.69	61.39	60.28	61.31	129,717	+0.46(+0.76%)
Jul 25, 2022	61.30	61.30	60.41	60.85	98,504	-0.44(-0.72%)
Jul 22, 2022	60.96	61.49	60.29	61.29	122,637	+0.39(+0.63%)
Jul 21, 2022	59.55	60.93	59.49	60.90	113,802	+1.13(+1.89%)
Jul 20, 2022	59.55	59.97	59.29	59.78	133,744	+0.17(+0.29%)
Jul 19, 2022	58.01	59.84	57.93	59.60	164,456	+1.69(+2.91%)
Jul 18, 2022	58.91	59.17	57.88	57.92	141,871	-0.69(-1.18%)
Jul 15, 2022	58.32	58.75	57.76	58.61	119,047	+1.12(+1.94%)
Jul 14, 2022	56.33	57.61	56.07	57.49	129,667	+0.53(+0.93%)
Jul 13, 2022	56.24	57.15	55.96	56.96	113,871	+0.26(+0.46%)
Jul 12, 2022	57.95	58.28	56.63	56.70	124,215	-1.17(-2.01%)
Jul 11, 2022	57.97	58.35	57.75	57.87	121,483	-0.18(-0.32%)
Jul 08, 2022	57.73	58.39	57.58	58.05	144,303	+0.13(+0.23%)
Jul 07, 2022	58.47	58.54	57.82	57.92	101,268	-0.13(-0.23%)
Jul 06, 2022	57.72	58.48	57.32	58.05	164,248	+0.16(+0.28%)
Jul 05, 2022	57.21	58.15	56.50	57.89	195,076	-0.01(-0.02%)

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.