Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	45.46	45.91	45.30	45.37	173,733	-0.51(-1.11%)
Sep 29, 2022	45.86	45.91	45.49	45.88	115,558	-0.50(-1.08%)
Sep 28, 2022	45.49	46.42	45.42	46.38	296,525	+0.91(+2.00%)
Sep 27, 2022	45.86	46.02	45.29	45.47	115,615	-0.39(-0.85%)
Sep 26, 2022	46.15	46.33	45.69	45.86	252,921	-0.65(-1.40%)
Sep 23, 2022	46.83	46.83	46.23	46.51	83,803	-1.07(-2.25%)
Sep 22, 2022	47.79	47.79	47.43	47.58	74,371	+0.11(+0.24%)
Sep 21, 2022	47.91	48.17	47.36	47.47	98,597	-0.62(-1.28%)
Sep 20, 2022	48.14	48.21	47.86	48.08	62,426	-0.50(-1.03%)
Sep 19, 2022	47.89	48.59	47.89	48.59	218,785	+0.24(+0.49%)
Sep 16, 2022	48.14	48.41	48.07	48.35	454,985	-0.03(-0.06%)
Sep 15, 2022	48.43	48.76	48.28	48.38	70,004	-0.35(-0.72%)
Sep 14, 2022	48.78	48.91	48.50	48.73	156,337	+0.43(+0.88%)
Sep 13, 2022	49.05	49.18	48.26	48.30	69,677	-1.69(-3.39%)
Sep 12, 2022	49.97	50.19	49.90	50.00	78,671	+0.21(+0.42%)
Sep 09, 2022	49.47	49.82	49.47	49.79	91,838	+1.07(+2.20%)
Sep 08, 2022	48.24	48.74	48.21	48.72	130,794	+0.45(+0.94%)
Sep 07, 2022	47.69	48.27	47.65	48.26	65,406	+0.01(+0.02%)
Sep 06, 2022	48.60	48.60	48.19	48.25	80,391	-0.68(-1.39%)
Sep 02, 2022	49.48	49.65	48.85	48.94	122,139	-0.43(-0.86%)
Sep 01, 2022	49.39	49.46	49.05	49.36	102,108	-0.54(-1.08%)
Aug 31, 2022	50.20	50.31	49.87	49.90	53,817	-0.14(-0.28%)
Aug 30, 2022	50.73	50.76	50.00	50.04	114,893	-0.28(-0.55%)
Aug 29, 2022	50.30	50.51	50.23	50.32	57,313	-0.35(-0.70%)
Aug 26, 2022	51.79	51.89	50.68	50.68	71,480	-1.13(-2.17%)
Aug 25, 2022	51.44	51.81	51.35	51.80	49,482	+0.71(+1.39%)
Aug 24, 2022	50.97	51.24	50.93	51.09	51,773	+0.00(+0.00%)
Aug 23, 2022	50.84	51.49	50.84	51.09	81,050	+0.17(+0.33%)
Aug 22, 2022	51.24	51.24	50.86	50.92	39,355	-0.54(-1.05%)
Aug 19, 2022	51.71	51.72	51.36	51.46	72,550	-0.81(-1.56%)
Aug 18, 2022	52.38	52.41	52.12	52.28	62,187	-0.12(-0.23%)
Aug 17, 2022	52.32	52.65	52.13	52.40	56,729	-0.33(-0.63%)
Aug 16, 2022	52.48	52.76	52.45	52.73	398,041	-0.19(-0.36%)
Aug 15, 2022	52.79	52.95	52.70	52.92	69,056	-0.04(-0.07%)
Aug 12, 2022	52.73	52.96	52.57	52.96	55,266	+0.52(+0.99%)
Aug 11, 2022	52.74	52.87	52.39	52.44	145,155	+0.07(+0.13%)
Aug 10, 2022	52.19	52.51	52.13	52.37	242,908	+1.29(+2.53%)
Aug 09, 2022	51.31	51.35	51.02	51.08	3,455,954	-0.44(-0.86%)
Aug 08, 2022	51.72	51.97	51.48	51.52	56,477	+0.15(+0.29%)
Aug 05, 2022	51.15	51.45	51.15	51.37	103,673	-0.31(-0.60%)
Aug 04, 2022	51.46	51.76	51.43	51.68	74,434	+0.05(+0.09%)
Aug 03, 2022	51.48	51.69	51.24	51.63	93,584	+0.09(+0.17%)
Aug 02, 2022	51.95	52.11	51.54	51.55	85,145	-0.86(-1.64%)
Aug 01, 2022	52.25	52.65	52.24	52.41	122,829	+0.38(+0.73%)
Jul 29, 2022	51.45	52.06	51.32	52.03	178,659	+0.44(+0.86%)
Jul 28, 2022	51.45	51.68	51.09	51.59	83,544	+0.33(+0.65%)
Jul 27, 2022	50.61	51.26	50.60	51.25	85,622	+1.04(+2.07%)
Jul 26, 2022	50.51	50.55	50.20	50.21	78,445	-0.47(-0.93%)
Jul 25, 2022	50.65	50.73	50.52	50.69	137,923	+0.15(+0.30%)
Jul 22, 2022	50.84	51.01	50.36	50.54	50,295	+0.01(+0.02%)
Jul 21, 2022	49.96	50.53	49.91	50.53	209,151	+0.66(+1.33%)
Jul 20, 2022	49.91	50.11	49.74	49.86	61,375	+0.11(+0.23%)
Jul 19, 2022	49.53	49.83	49.48	49.75	121,364	+0.81(+1.66%)
Jul 18, 2022	49.27	49.46	48.94	48.94	441,905	+0.13(+0.27%)
Jul 15, 2022	48.57	48.85	48.42	48.80	76,599	+0.53(+1.10%)
Jul 14, 2022	48.07	48.42	47.74	48.27	89,286	-0.56(-1.14%)
Jul 13, 2022	48.33	48.95	48.32	48.83	89,512	-0.10(-0.21%)
Jul 12, 2022	48.82	49.20	48.82	48.94	215,031	+0.02(+0.04%)
Jul 11, 2022	49.20	49.20	48.85	48.92	132,210	-0.84(-1.69%)
Jul 08, 2022	49.58	49.97	49.52	49.76	97,161	+0.18(+0.36%)
Jul 07, 2022	49.33	49.69	49.33	49.58	85,261	+0.59(+1.20%)
Jul 06, 2022	48.95	49.05	48.65	48.99	89,907	+0.11(+0.22%)
Jul 05, 2022	48.42	48.88	48.31	48.88	179,414	-0.44(-0.89%)

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.