Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	49.29	50.23	49.11	49.16	408,268	-0.47(-0.94%)
Sep 29, 2022	49.90	49.90	48.48	49.63	614,291	-0.60(-1.20%)
Sep 28, 2022	49.40	50.62	49.23	50.23	614,365	+0.70(+1.42%)
Sep 27, 2022	49.71	50.27	49.24	49.53	818,655	+0.22(+0.46%)
Sep 26, 2022	49.18	50.14	48.98	49.30	747,611	-0.10(-0.20%)
Sep 23, 2022	49.88	49.95	47.95	49.40	564,198	-0.96(-1.90%)
Sep 22, 2022	50.54	50.91	49.96	50.36	308,216	-0.42(-0.83%)
Sep 21, 2022	52.06	52.38	50.77	50.78	345,767	-0.60(-1.16%)
Sep 20, 2022	51.90	51.90	50.86	51.37	341,814	-0.61(-1.18%)
Sep 19, 2022	50.99	52.19	50.99	51.99	332,527	+0.61(+1.18%)
Sep 16, 2022	52.03	52.08	50.73	51.38	762,426	-1.23(-2.34%)
Sep 15, 2022	52.78	53.40	52.35	52.61	575,623	-0.36(-0.68%)
Sep 14, 2022	52.25	53.45	52.16	52.97	487,742	+1.18(+2.28%)
Sep 13, 2022	52.52	52.94	51.69	51.79	336,852	-1.49(-2.80%)
Sep 12, 2022	53.21	53.63	52.95	53.29	475,025	+0.18(+0.33%)
Sep 09, 2022	52.04	53.31	52.04	53.11	483,448	+1.39(+2.68%)
Sep 08, 2022	52.53	52.70	51.12	51.73	548,708	-1.04(-1.98%)
Sep 07, 2022	49.95	52.91	49.95	52.77	769,783	+2.53(+5.03%)
Sep 06, 2022	50.10	50.65	49.97	50.24	452,026	+0.06(+0.12%)
Sep 02, 2022	50.90	51.02	50.05	50.18	346,216	-0.30(-0.60%)
Sep 01, 2022	50.38	50.64	49.97	50.49	545,569	-0.39(-0.77%)
Aug 31, 2022	51.24	51.58	50.78	50.88	364,620	-0.36(-0.70%)
Aug 30, 2022	52.31	52.31	51.11	51.24	815,604	-0.57(-1.09%)
Aug 29, 2022	51.33	52.25	50.77	51.80	425,419	+0.03(+0.06%)
Aug 26, 2022	53.23	53.24	51.76	51.77	313,595	-1.23(-2.32%)
Aug 25, 2022	52.41	53.00	52.28	53.00	244,362	+0.71(+1.36%)
Aug 24, 2022	52.40	52.66	51.81	52.29	552,738	+0.42(+0.81%)
Aug 23, 2022	51.73	52.08	51.64	51.87	487,909	+0.12(+0.23%)
Aug 22, 2022	52.06	52.49	51.58	51.75	513,610	-0.69(-1.32%)
Aug 19, 2022	53.00	53.09	52.18	52.45	443,900	-0.56(-1.05%)
Aug 18, 2022	52.87	53.10	52.66	53.00	496,590	+0.37(+0.70%)
Aug 17, 2022	52.56	52.98	52.27	52.63	412,043	-0.40(-0.75%)
Aug 16, 2022	53.12	53.57	52.86	53.03	420,753	-0.35(-0.66%)
Aug 15, 2022	53.07	53.94	52.70	53.38	613,245	+0.12(+0.22%)
Aug 12, 2022	52.68	53.40	52.25	53.26	479,737	+0.90(+1.73%)
Aug 11, 2022	53.74	54.01	52.20	52.36	1,441,207	-1.35(-2.52%)
Aug 10, 2022	54.59	54.89	53.55	53.71	1,134,307	-0.36(-0.67%)
Aug 09, 2022	55.39	55.89	53.87	54.07	721,505	-0.30(-0.55%)
Aug 08, 2022	54.75	55.30	54.04	54.37	688,938	-0.24(-0.44%)
Aug 05, 2022	54.50	54.81	54.05	54.62	660,780	-0.02(-0.04%)
Aug 04, 2022	54.64	55.27	54.25	54.63	443,254	-0.01(-0.02%)
Aug 03, 2022	55.07	55.07	53.71	54.64	436,747	-0.43(-0.78%)
Aug 02, 2022	55.31	55.71	54.65	55.07	480,891	-0.18(-0.32%)
Aug 01, 2022	55.13	55.45	54.62	55.25	429,292	+0.16(+0.28%)
Jul 29, 2022	54.26	55.40	54.09	55.09	637,906	+1.03(+1.91%)
Jul 28, 2022	53.60	54.35	52.78	54.06	697,619	+1.05(+1.98%)
Jul 27, 2022	53.65	53.94	52.56	53.01	440,724	-0.25(-0.47%)
Jul 26, 2022	53.38	53.75	53.17	53.26	418,765	-0.12(-0.22%)
Jul 25, 2022	53.34	53.93	53.16	53.38	296,121	+0.15(+0.27%)
Jul 22, 2022	53.94	54.24	52.92	53.24	344,495	-0.46(-0.85%)
Jul 21, 2022	53.02	53.86	52.80	53.69	607,597	+0.59(+1.12%)
Jul 20, 2022	53.21	53.39	52.69	53.10	383,598	+0.00(+0.00%)
Jul 19, 2022	51.53	53.29	51.52	53.10	577,722	+1.56(+3.04%)
Jul 18, 2022	52.91	53.12	51.50	51.53	452,166	-1.10(-2.09%)
Jul 15, 2022	52.75	52.97	52.27	52.63	342,145	+0.11(+0.20%)
Jul 14, 2022	52.37	52.76	51.80	52.53	390,914	-0.52(-0.99%)
Jul 13, 2022	52.88	54.05	52.88	53.05	445,392	-0.46(-0.85%)
Jul 12, 2022	54.35	55.02	53.34	53.51	604,401	-0.87(-1.59%)
Jul 11, 2022	54.88	55.38	54.23	54.37	368,754	-0.52(-0.96%)
Jul 08, 2022	54.93	55.47	54.58	54.90	646,119	+0.18(+0.34%)
Jul 07, 2022	54.21	54.98	53.97	54.71	424,318	+0.52(+0.97%)
Jul 06, 2022	53.28	54.65	52.83	54.19	663,041	+1.02(+1.92%)
Jul 05, 2022	54.41	54.56	51.93	53.17	722,195	-1.69(-3.08%)

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.