Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.80	45.46	44.75	45.17	642,192	+0.57(+1.28%)
Sep 29, 2022	45.49	45.49	44.24	44.60	637,381	-1.26(-2.74%)
Sep 28, 2022	45.27	46.05	44.79	45.85	465,808	+0.97(+2.16%)
Sep 27, 2022	45.89	46.14	44.74	44.88	772,385	-0.66(-1.44%)
Sep 26, 2022	46.65	46.65	45.09	45.54	1,379,146	-1.33(-2.85%)
Sep 23, 2022	46.95	47.25	46.40	46.87	294,996	-0.61(-1.29%)
Sep 22, 2022	47.94	47.94	47.21	47.48	402,316	-0.58(-1.21%)
Sep 21, 2022	49.09	49.43	48.05	48.06	128,230	-0.74(-1.52%)
Sep 20, 2022	49.56	49.56	48.59	48.81	167,188	-1.16(-2.33%)
Sep 19, 2022	49.67	49.97	49.32	49.97	201,711	-0.14(-0.28%)
Sep 16, 2022	49.75	50.17	49.34	50.11	174,987	+0.03(+0.06%)
Sep 15, 2022	50.96	51.15	50.07	50.08	126,333	-0.92(-1.80%)
Sep 14, 2022	51.72	51.72	50.65	51.00	200,238	-0.65(-1.25%)
Sep 13, 2022	52.53	52.61	51.46	51.65	139,795	-1.88(-3.51%)
Sep 12, 2022	53.33	53.60	53.27	53.53	132,478	+0.47(+0.88%)
Sep 09, 2022	52.69	53.19	52.44	53.06	65,811	+0.65(+1.24%)
Sep 08, 2022	52.09	52.64	51.92	52.41	123,908	+0.00(+0.00%)
Sep 07, 2022	51.39	52.45	51.39	52.41	104,189	+0.99(+1.92%)
Sep 06, 2022	51.08	51.52	50.85	51.42	146,591	+0.56(+1.11%)
Sep 02, 2022	51.97	52.01	50.77	50.86	88,560	-0.60(-1.17%)
Sep 01, 2022	51.28	51.51	50.61	51.46	208,525	+0.04(+0.07%)
Aug 31, 2022	52.04	52.31	51.38	51.42	139,341	-0.32(-0.62%)
Aug 30, 2022	52.56	52.61	51.67	51.74	105,013	-0.73(-1.40%)
Aug 29, 2022	52.65	52.95	52.39	52.48	117,883	-0.47(-0.89%)
Aug 26, 2022	54.31	54.31	52.95	52.95	315,298	-1.30(-2.41%)
Aug 25, 2022	53.67	54.29	53.67	54.25	117,383	+0.76(+1.42%)
Aug 24, 2022	53.29	53.83	53.18	53.49	213,321	+0.31(+0.58%)
Aug 23, 2022	53.83	53.89	53.00	53.18	124,288	-0.69(-1.27%)
Aug 22, 2022	54.56	54.66	53.83	53.87	158,881	-1.13(-2.05%)
Aug 19, 2022	55.30	55.39	54.87	54.99	117,885	-0.69(-1.25%)
Aug 18, 2022	56.10	56.24	55.45	55.69	73,501	-0.37(-0.65%)
Aug 17, 2022	55.87	56.37	55.70	56.05	124,709	-0.26(-0.47%)
Aug 16, 2022	56.25	56.63	56.10	56.32	154,466	-0.05(-0.08%)
Aug 15, 2022	56.12	56.48	56.02	56.36	146,936	+0.08(+0.13%)
Aug 12, 2022	55.54	56.32	55.54	56.29	124,579	+0.99(+1.78%)
Aug 11, 2022	55.58	55.87	55.17	55.30	96,376	-0.08(-0.14%)
Aug 10, 2022	55.14	55.42	54.92	55.38	68,827	+0.89(+1.64%)
Aug 09, 2022	54.06	54.50	54.01	54.49	89,167	+0.39(+0.73%)
Aug 08, 2022	53.90	54.54	53.85	54.09	145,648	+0.51(+0.95%)
Aug 05, 2022	53.07	53.61	52.89	53.58	92,110	+0.14(+0.26%)
Aug 04, 2022	53.63	53.75	53.15	53.44	161,806	-0.11(-0.21%)
Aug 03, 2022	53.76	54.27	53.51	53.56	176,098	+0.10(+0.19%)
Aug 02, 2022	54.20	54.34	53.44	53.45	118,865	-0.79(-1.45%)
Aug 01, 2022	54.62	54.62	54.05	54.24	181,256	-0.43(-0.79%)
Jul 29, 2022	54.34	54.90	54.18	54.67	555,709	+0.25(+0.47%)
Jul 28, 2022	53.01	54.43	53.01	54.42	140,328	+1.76(+3.33%)
Jul 27, 2022	52.49	52.83	52.13	52.66	179,629	+0.38(+0.72%)
Jul 26, 2022	52.18	52.57	52.13	52.29	128,819	+0.01(+0.02%)
Jul 25, 2022	52.16	52.59	52.00	52.28	150,577	+0.16(+0.31%)
Jul 22, 2022	52.01	52.46	51.76	52.12	152,373	+0.33(+0.63%)
Jul 21, 2022	51.59	51.82	51.00	51.79	349,497	+0.24(+0.47%)
Jul 20, 2022	51.54	52.05	51.26	51.55	91,747	+0.03(+0.05%)
Jul 19, 2022	50.65	51.52	50.52	51.52	140,128	+1.34(+2.68%)
Jul 18, 2022	50.86	50.86	50.02	50.18	175,744	-0.19(-0.37%)
Jul 15, 2022	50.04	50.57	49.80	50.36	227,590	+0.90(+1.82%)
Jul 14, 2022	49.24	49.65	49.24	49.46	227,377	-0.55(-1.11%)
Jul 13, 2022	49.69	50.32	49.38	50.02	402,485	-0.31(-0.62%)
Jul 12, 2022	50.18	50.79	49.93	50.33	243,833	-0.10(-0.20%)
Jul 11, 2022	50.50	50.70	50.15	50.43	178,232	-0.20(-0.39%)
Jul 08, 2022	50.82	50.99	50.41	50.63	149,059	-0.31(-0.61%)
Jul 07, 2022	51.08	51.35	50.81	50.94	158,846	+0.19(+0.37%)
Jul 06, 2022	50.96	51.41	50.56	50.75	391,317	-0.10(-0.20%)
Jul 05, 2022	50.55	50.87	49.72	50.85	169,821	-0.16(-0.31%)

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.