Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.70	46.97	46.01	46.02	907,244	-0.19(-0.41%)
Sep 29, 2022	46.87	46.95	46.14	46.20	1,037,376	-1.00(-2.12%)
Sep 28, 2022	47.33	47.54	46.67	47.21	1,161,928	+1.22(+2.66%)
Sep 27, 2022	47.71	47.83	45.65	45.98	1,146,816	-1.83(-3.83%)
Sep 26, 2022	47.86	48.46	47.30	47.81	1,169,239	-2.48(-4.94%)
Sep 23, 2022	50.36	50.44	49.76	50.29	777,210	-2.09(-3.99%)
Sep 22, 2022	52.71	52.79	52.13	52.38	347,558	-0.09(-0.17%)
Sep 21, 2022	53.20	53.52	52.47	52.47	383,184	-0.17(-0.32%)
Sep 20, 2022	53.16	53.22	52.41	52.64	490,824	-0.96(-1.78%)
Sep 19, 2022	53.13	53.69	53.03	53.60	422,658	+0.04(+0.08%)
Sep 16, 2022	53.30	53.75	53.30	53.55	338,003	+0.12(+0.23%)
Sep 15, 2022	54.21	54.23	53.40	53.43	612,429	-1.65(-3.00%)
Sep 14, 2022	55.07	55.57	54.85	55.08	436,350	-0.66(-1.19%)
Sep 13, 2022	56.35	56.71	55.69	55.74	507,935	-1.04(-1.84%)
Sep 12, 2022	56.66	57.26	56.50	56.79	447,448	+0.66(+1.18%)
Sep 09, 2022	56.10	56.37	55.86	56.13	337,858	+0.79(+1.42%)
Sep 08, 2022	55.12	55.78	55.04	55.34	564,771	-0.63(-1.13%)
Sep 07, 2022	55.83	55.98	55.58	55.97	383,263	-0.04(-0.08%)
Sep 06, 2022	56.14	56.62	55.74	56.02	573,366	+0.52(+0.93%)
Sep 02, 2022	55.91	56.42	55.34	55.50	421,299	-0.81(-1.44%)
Sep 01, 2022	56.03	56.54	55.81	56.31	646,331	-0.12(-0.21%)
Aug 31, 2022	57.24	57.36	56.39	56.43	855,770	-2.53(-4.29%)
Aug 30, 2022	60.20	60.32	58.83	58.96	917,001	-1.80(-2.97%)
Aug 29, 2022	59.99	61.02	59.99	60.76	236,538	+0.43(+0.71%)
Aug 26, 2022	61.35	61.55	60.30	60.33	335,362	-0.90(-1.47%)
Aug 25, 2022	60.90	61.23	60.65	61.23	299,623	-0.10(-0.16%)
Aug 24, 2022	61.14	61.48	60.97	61.33	421,528	-0.53(-0.85%)
Aug 23, 2022	61.87	62.15	61.56	61.86	562,380	-0.87(-1.38%)
Aug 22, 2022	62.93	63.13	62.65	62.73	425,660	+0.04(+0.07%)
Aug 19, 2022	62.65	62.97	62.33	62.68	379,464	-0.54(-0.85%)
Aug 18, 2022	63.58	63.76	63.02	63.22	438,137	-0.55(-0.87%)
Aug 17, 2022	63.33	63.92	63.15	63.77	376,859	-0.11(-0.17%)
Aug 16, 2022	63.60	64.10	63.53	63.88	307,037	+0.77(+1.22%)
Aug 15, 2022	63.07	63.23	62.75	63.11	278,470	+0.22(+0.36%)
Aug 12, 2022	62.36	62.93	62.32	62.89	272,535	+0.85(+1.37%)
Aug 11, 2022	62.59	62.59	61.98	62.04	361,402	-0.69(-1.10%)
Aug 10, 2022	62.84	63.10	62.51	62.73	257,677	+0.14(+0.23%)
Aug 09, 2022	62.06	62.87	62.06	62.58	246,829	+0.68(+1.10%)
Aug 08, 2022	62.27	62.35	61.59	61.90	328,357	+0.69(+1.12%)
Aug 05, 2022	61.23	61.33	60.52	61.22	332,301	-0.95(-1.52%)
Aug 04, 2022	61.99	62.45	61.89	62.16	345,794	-0.20(-0.31%)
Aug 03, 2022	62.49	62.49	61.65	62.36	419,798	-0.21(-0.34%)
Aug 02, 2022	63.23	63.32	62.55	62.57	525,606	+0.62(+0.99%)
Aug 01, 2022	62.27	62.33	61.73	61.96	478,515	-0.21(-0.33%)
Jul 29, 2022	61.56	62.29	61.45	62.16	270,828	+0.81(+1.32%)
Jul 28, 2022	60.29	61.39	60.09	61.35	280,584	+0.63(+1.03%)
Jul 27, 2022	60.50	60.82	60.15	60.73	285,806	-0.11(-0.18%)
Jul 26, 2022	60.50	60.90	60.48	60.83	337,344	+0.49(+0.81%)
Jul 25, 2022	59.65	60.34	59.54	60.34	319,322	+0.90(+1.52%)
Jul 22, 2022	58.84	59.66	58.84	59.44	368,985	+1.34(+2.31%)
Jul 21, 2022	57.56	58.22	57.40	58.10	344,706	-1.06(-1.80%)
Jul 20, 2022	59.81	59.84	59.05	59.16	404,459	-0.57(-0.96%)
Jul 19, 2022	59.80	60.02	59.69	59.73	362,061	+0.49(+0.83%)
Jul 18, 2022	59.33	59.82	59.22	59.24	329,304	+0.04(+0.08%)
Jul 15, 2022	58.90	59.23	58.59	59.20	403,009	+0.60(+1.02%)
Jul 14, 2022	57.81	58.71	57.60	58.60	394,064	+0.01(+0.02%)
Jul 13, 2022	58.05	59.00	58.03	58.59	310,256	+0.53(+0.91%)
Jul 12, 2022	58.34	58.56	57.94	58.06	472,714	-0.08(-0.14%)
Jul 11, 2022	57.76	58.31	57.62	58.14	388,512	+0.42(+0.73%)
Jul 08, 2022	57.69	58.03	57.51	57.72	375,256	-0.48(-0.83%)
Jul 07, 2022	58.17	58.34	57.79	58.21	381,315	-0.10(-0.17%)
Jul 06, 2022	58.46	58.81	57.81	58.31	640,714	+0.49(+0.85%)
Jul 05, 2022	58.15	58.22	57.05	57.81	669,533	-1.10(-1.86%)

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.