Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	43.60	44.10	41.82	41.98	633,036	-1.42(-3.27%)
Sep 29, 2022	43.85	44.42	42.40	43.40	590,185	-1.12(-2.51%)
Sep 28, 2022	44.36	45.27	44.36	44.51	505,549	+0.48(+1.09%)
Sep 27, 2022	44.46	44.62	42.88	44.03	919,325	-0.37(-0.84%)
Sep 26, 2022	46.89	47.94	44.40	44.40	737,730	-2.86(-6.05%)
Sep 23, 2022	47.74	48.04	45.97	47.26	699,568	-1.20(-2.48%)
Sep 22, 2022	50.63	50.63	47.97	48.46	852,237	-2.16(-4.27%)
Sep 21, 2022	51.30	52.76	50.54	50.63	411,098	-0.05(-0.10%)
Sep 20, 2022	52.11	52.32	49.79	50.68	572,537	-2.23(-4.22%)
Sep 19, 2022	51.97	53.75	51.97	52.91	286,814	+0.38(+0.73%)
Sep 16, 2022	52.49	52.79	52.00	52.53	764,198	-0.51(-0.96%)
Sep 15, 2022	52.94	54.87	52.84	53.03	487,524	-0.36(-0.68%)
Sep 14, 2022	52.44	53.46	52.25	53.40	370,812	+1.37(+2.63%)
Sep 13, 2022	52.51	53.13	51.72	52.03	381,493	-2.05(-3.78%)
Sep 12, 2022	54.10	54.47	53.73	54.07	255,528	+0.38(+0.71%)
Sep 09, 2022	51.98	53.81	51.95	53.69	208,043	+2.18(+4.24%)
Sep 08, 2022	50.52	51.69	50.33	51.51	284,331	+0.54(+1.06%)
Sep 07, 2022	50.22	51.05	49.82	50.97	242,196	+0.89(+1.78%)
Sep 06, 2022	50.56	50.75	49.82	50.08	260,188	-0.35(-0.70%)
Sep 02, 2022	50.94	52.09	50.22	50.43	247,801	+0.03(+0.06%)
Sep 01, 2022	51.69	51.87	50.03	50.40	406,398	-1.58(-3.03%)
Aug 31, 2022	52.58	52.83	51.98	51.98	330,817	-0.63(-1.19%)
Aug 30, 2022	52.96	53.41	52.54	52.60	191,979	-0.15(-0.28%)
Aug 29, 2022	52.85	53.47	52.75	52.75	289,205	-0.52(-0.97%)
Aug 26, 2022	55.05	55.05	53.03	53.27	315,643	-1.56(-2.84%)
Aug 25, 2022	53.31	54.83	53.17	54.83	178,511	+1.48(+2.77%)
Aug 24, 2022	53.84	54.02	53.31	53.35	217,751	-0.36(-0.67%)
Aug 23, 2022	53.66	54.08	53.43	53.71	245,669	+0.42(+0.79%)
Aug 22, 2022	54.20	54.56	52.88	53.29	296,455	-1.89(-3.42%)
Aug 19, 2022	56.03	56.67	55.15	55.18	428,120	-1.52(-2.68%)
Aug 18, 2022	56.63	56.87	56.26	56.69	226,614	-0.19(-0.33%)
Aug 17, 2022	57.62	57.62	56.31	56.88	468,980	-1.51(-2.58%)
Aug 16, 2022	57.62	58.88	57.54	58.39	397,347	+0.49(+0.84%)
Aug 15, 2022	56.80	57.94	56.34	57.90	295,044	+0.83(+1.46%)
Aug 12, 2022	56.82	57.25	56.51	57.07	451,986	+0.58(+1.02%)
Aug 11, 2022	57.21	57.50	56.39	56.49	428,284	-0.38(-0.67%)
Aug 10, 2022	56.16	57.66	56.16	56.87	576,845	+1.54(+2.78%)
Aug 09, 2022	55.21	55.44	54.23	55.33	315,728	-0.12(-0.21%)
Aug 08, 2022	54.09	55.59	53.97	55.45	492,064	+1.41(+2.62%)
Aug 05, 2022	54.43	54.50	53.12	54.03	343,854	-0.59(-1.09%)
Aug 04, 2022	55.81	55.81	54.25	54.63	463,341	-1.06(-1.91%)
Aug 03, 2022	55.14	57.39	54.83	55.69	1,045,715	+4.35(+8.47%)
Aug 02, 2022	53.42	53.59	51.34	51.34	586,379	-2.15(-4.01%)
Aug 01, 2022	53.13	53.79	52.14	53.49	411,344	+0.06(+0.11%)
Jul 29, 2022	53.86	54.08	52.74	53.43	387,416	-0.22(-0.42%)
Jul 28, 2022	52.67	53.89	52.36	53.65	416,266	+1.02(+1.95%)
Jul 27, 2022	51.37	52.72	51.23	52.63	325,629	+1.95(+3.85%)
Jul 26, 2022	50.87	51.06	50.24	50.68	226,922	-0.40(-0.78%)
Jul 25, 2022	50.94	51.36	50.48	51.08	217,627	+0.28(+0.56%)
Jul 22, 2022	50.50	51.40	50.24	50.80	356,630	+0.06(+0.12%)
Jul 21, 2022	49.69	50.83	49.38	50.74	286,264	+1.04(+2.10%)
Jul 20, 2022	48.75	49.99	48.58	49.69	286,120	+0.95(+1.94%)
Jul 19, 2022	47.43	49.11	47.43	48.75	289,834	+1.66(+3.52%)
Jul 18, 2022	47.29	47.77	46.70	47.09	279,360	+0.36(+0.77%)
Jul 15, 2022	47.11	47.50	45.94	46.73	367,547	+0.53(+1.14%)
Jul 14, 2022	45.85	46.47	45.12	46.20	321,741	-0.75(-1.60%)
Jul 13, 2022	46.09	47.43	45.62	46.95	390,645	+0.26(+0.56%)
Jul 12, 2022	45.60	47.37	45.60	46.69	404,486	+1.24(+2.72%)
Jul 11, 2022	45.28	46.18	45.28	45.45	227,258	-0.63(-1.38%)
Jul 08, 2022	45.29	46.38	45.29	46.09	362,958	+0.42(+0.92%)
Jul 07, 2022	44.86	46.11	44.85	45.67	333,150	+1.13(+2.54%)
Jul 06, 2022	45.19	46.01	44.28	44.54	321,645	-0.68(-1.51%)
Jul 05, 2022	43.72	45.23	43.13	45.22	417,976	+0.74(+1.67%)

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.