Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	47.35	48.10	47.08	47.13	162,309	-0.19(-0.41%)
Sep 29, 2022	47.26	47.74	46.62	47.32	169,308	-1.41(-2.88%)
Sep 28, 2022	46.65	48.95	46.36	48.73	230,172	+2.35(+5.06%)
Sep 27, 2022	47.06	47.70	46.11	46.38	222,313	+0.59(+1.29%)
Sep 26, 2022	46.37	47.18	45.62	45.79	266,508	-0.46(-0.99%)
Sep 23, 2022	46.58	46.62	45.82	46.24	184,215	-1.39(-2.91%)
Sep 22, 2022	48.50	48.63	47.45	47.63	149,880	-1.38(-2.81%)
Sep 21, 2022	51.24	51.24	48.99	49.01	137,184	-2.65(-5.12%)
Sep 20, 2022	51.76	52.19	51.41	51.65	172,263	-1.03(-1.95%)
Sep 19, 2022	52.06	53.24	52.06	52.68	124,648	+0.30(+0.57%)
Sep 16, 2022	52.78	52.99	52.12	52.38	188,291	-2.72(-4.94%)
Sep 15, 2022	54.69	55.82	54.69	55.11	100,389	-0.02(-0.04%)
Sep 14, 2022	54.33	55.14	54.04	55.13	124,678	+1.17(+2.17%)
Sep 13, 2022	54.70	55.29	53.82	53.95	130,726	-1.75(-3.13%)
Sep 12, 2022	55.84	56.23	55.64	55.70	156,302	+0.71(+1.29%)
Sep 09, 2022	54.29	55.02	54.27	54.99	108,957	+1.47(+2.75%)
Sep 08, 2022	51.95	53.56	51.78	53.52	119,142	+0.58(+1.10%)
Sep 07, 2022	51.48	53.02	51.45	52.93	104,025	+1.24(+2.40%)
Sep 06, 2022	53.33	53.45	51.27	51.69	364,550	-0.90(-1.71%)
Sep 02, 2022	52.86	53.52	52.38	52.59	87,187	+0.23(+0.44%)
Sep 01, 2022	52.29	52.40	51.40	52.36	142,595	-0.52(-0.99%)
Aug 31, 2022	53.48	53.84	52.85	52.89	184,476	-0.10(-0.18%)
Aug 30, 2022	53.99	54.21	52.90	52.98	172,429	-0.46(-0.86%)
Aug 29, 2022	53.38	53.72	53.15	53.44	109,553	-0.33(-0.61%)
Aug 26, 2022	56.49	56.64	53.72	53.77	162,084	-3.90(-6.75%)
Aug 25, 2022	57.15	57.84	57.04	57.67	86,889	+0.51(+0.89%)
Aug 24, 2022	56.52	57.34	56.43	57.16	116,369	+0.00(+0.00%)
Aug 23, 2022	56.64	57.44	56.60	57.16	83,043	+0.16(+0.29%)
Aug 22, 2022	57.21	57.36	56.83	56.99	88,184	-1.03(-1.77%)
Aug 19, 2022	58.87	58.93	57.92	58.02	63,772	-1.44(-2.43%)
Aug 18, 2022	59.09	59.47	58.85	59.47	87,603	-0.29(-0.48%)
Aug 17, 2022	59.87	60.08	59.22	59.75	49,174	-0.88(-1.46%)
Aug 16, 2022	60.01	60.75	59.96	60.64	81,931	+0.69(+1.16%)
Aug 15, 2022	59.76	60.20	59.67	59.95	78,787	-0.30(-0.49%)
Aug 12, 2022	59.42	60.28	59.32	60.24	84,594	+0.73(+1.23%)
Aug 11, 2022	60.42	60.61	59.19	59.51	120,991	-0.81(-1.34%)
Aug 10, 2022	60.25	60.66	59.91	60.32	126,639	+1.43(+2.43%)
Aug 09, 2022	58.38	59.04	58.19	58.89	180,867	+0.60(+1.02%)
Aug 08, 2022	59.09	59.44	58.21	58.29	147,444	+0.68(+1.19%)
Aug 05, 2022	57.74	58.25	57.54	57.61	119,512	-0.93(-1.59%)
Aug 04, 2022	58.40	58.67	58.16	58.54	89,558	+0.59(+1.01%)
Aug 03, 2022	57.43	58.34	57.39	57.96	76,257	+0.67(+1.18%)
Aug 02, 2022	57.04	58.09	56.85	57.28	119,816	-0.88(-1.52%)
Aug 01, 2022	57.94	58.55	57.58	58.17	89,583	+0.16(+0.28%)
Jul 29, 2022	57.49	58.01	57.09	58.00	92,276	+0.29(+0.50%)
Jul 28, 2022	57.65	57.87	56.95	57.71	98,354	-0.42(-0.73%)
Jul 27, 2022	57.35	58.36	57.08	58.14	165,288	+2.82(+5.09%)
Jul 26, 2022	55.79	55.83	55.23	55.32	113,749	-0.62(-1.10%)
Jul 25, 2022	55.95	55.98	55.33	55.94	113,463	+0.65(+1.18%)
Jul 22, 2022	55.97	56.31	55.05	55.28	94,479	-0.49(-0.88%)
Jul 21, 2022	55.63	55.88	54.91	55.77	100,044	-0.40(-0.72%)
Jul 20, 2022	55.57	56.43	55.41	56.18	159,430	+0.14(+0.26%)
Jul 19, 2022	55.20	56.19	55.14	56.03	131,912	+1.63(+2.99%)
Jul 18, 2022	54.64	55.60	54.15	54.41	157,537	+0.33(+0.60%)
Jul 15, 2022	53.90	54.38	53.32	54.08	126,637	+1.35(+2.55%)
Jul 14, 2022	52.23	52.88	51.93	52.73	213,204	-0.53(-0.99%)
Jul 13, 2022	52.19	53.47	52.11	53.26	110,350	+0.41(+0.78%)
Jul 12, 2022	52.32	53.66	52.32	52.85	183,324	+0.38(+0.73%)
Jul 11, 2022	52.16	52.74	51.66	52.46	137,255	+0.14(+0.28%)
Jul 08, 2022	52.53	53.04	51.93	52.32	134,794	+0.20(+0.39%)
Jul 07, 2022	51.53	52.36	51.53	52.12	155,192	+1.41(+2.79%)
Jul 06, 2022	50.92	51.13	50.35	50.70	220,920	-0.14(-0.28%)
Jul 05, 2022	49.66	50.87	49.42	50.85	254,097	-1.16(-2.24%)

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.