Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	50.39	51.71	49.28	51.69	8,447,732	+1.54(+3.08%)
Sep 29, 2022	49.08	50.93	49.00	50.15	12,117,795	+2.06(+4.27%)
Sep 28, 2022	49.80	50.26	47.61	48.09	12,843,460	-1.96(-3.92%)
Sep 27, 2022	48.77	50.73	48.13	50.05	15,440,171	+0.25(+0.49%)
Sep 26, 2022	49.23	50.13	48.22	49.80	10,871,644	+1.00(+2.06%)
Sep 23, 2022	48.16	49.98	48.15	48.80	11,902,865	+1.57(+3.33%)
Sep 22, 2022	46.65	47.41	46.38	47.23	9,894,462	+0.82(+1.78%)
Sep 21, 2022	44.37	46.40	43.63	46.40	14,987,545	+1.58(+3.53%)
Sep 20, 2022	44.62	45.49	44.40	44.82	8,840,329	+0.99(+2.25%)
Sep 19, 2022	45.29	45.30	43.83	43.84	7,696,243	-0.64(-1.45%)
Sep 16, 2022	44.85	45.29	44.36	44.48	12,304,869	+0.68(+1.56%)
Sep 15, 2022	43.21	44.12	42.55	43.80	11,205,424	+0.96(+2.23%)
Sep 14, 2022	42.86	43.60	42.48	42.84	9,798,435	-0.29(-0.68%)
Sep 13, 2022	41.49	43.37	41.22	43.14	14,891,691	+3.45(+8.69%)
Sep 12, 2022	40.12	40.19	39.54	39.69	9,761,278	-0.87(-2.15%)
Sep 09, 2022	41.38	41.42	40.37	40.56	9,770,333	-1.30(-3.10%)
Sep 08, 2022	42.95	43.18	41.75	41.86	11,553,685	-0.54(-1.27%)
Sep 07, 2022	44.07	44.09	42.21	42.40	9,418,372	-1.56(-3.56%)
Sep 06, 2022	43.43	44.49	43.21	43.96	9,862,488	+0.34(+0.78%)
Sep 02, 2022	41.89	44.04	41.61	43.62	12,867,190	+0.89(+2.08%)
Sep 01, 2022	43.50	44.10	42.64	42.73	9,243,970	-0.23(-0.53%)
Aug 31, 2022	41.95	42.99	41.67	42.96	9,712,290	+0.64(+1.52%)
Aug 30, 2022	41.14	42.75	41.10	42.31	11,147,289	+0.94(+2.27%)
Aug 29, 2022	41.46	41.67	40.74	41.37	9,643,232	+0.52(+1.28%)
Aug 26, 2022	38.27	40.85	38.16	40.85	13,132,901	+2.61(+6.84%)
Aug 25, 2022	39.06	39.26	38.22	38.24	6,548,596	-1.11(-2.82%)
Aug 24, 2022	39.62	39.76	39.05	39.35	7,213,754	-0.24(-0.60%)
Aug 23, 2022	39.47	39.69	38.99	39.58	6,311,125	+0.22(+0.55%)
Aug 22, 2022	38.73	39.55	38.68	39.37	7,544,099	+1.57(+4.16%)
Aug 19, 2022	37.32	37.96	37.26	37.79	7,456,383	+0.98(+2.65%)
Aug 18, 2022	36.99	37.22	36.68	36.82	5,506,826	-0.18(-0.49%)
Aug 17, 2022	37.13	37.36	36.52	37.00	7,764,232	+0.51(+1.40%)
Aug 16, 2022	36.81	36.95	36.13	36.49	6,625,294	-0.13(-0.36%)
Aug 15, 2022	37.34	37.34	36.52	36.62	5,188,762	-0.32(-0.87%)
Aug 12, 2022	37.84	38.01	36.89	36.94	6,287,213	-1.25(-3.27%)
Aug 11, 2022	37.65	38.33	37.29	38.19	7,105,224	+0.00(+0.00%)
Aug 10, 2022	38.41	38.81	38.14	38.19	11,307,982	-1.67(-4.18%)
Aug 09, 2022	39.69	40.07	39.59	39.86	5,036,738	+0.32(+0.81%)
Aug 08, 2022	39.10	39.75	38.64	39.54	6,998,357	+0.08(+0.19%)
Aug 05, 2022	40.16	40.16	39.31	39.46	7,518,559	+0.16(+0.41%)
Aug 04, 2022	39.26	39.62	39.12	39.30	5,148,160	+0.08(+0.19%)
Aug 03, 2022	40.04	40.10	38.98	39.22	8,110,232	-1.23(-3.04%)
Aug 02, 2022	40.29	40.73	39.52	40.46	8,323,515	+0.48(+1.21%)
Aug 01, 2022	40.28	40.41	39.45	39.97	8,007,261	+0.28(+0.72%)
Jul 29, 2022	40.59	40.76	39.51	39.69	9,433,038	-1.20(-2.94%)
Jul 28, 2022	41.76	42.54	40.75	40.89	8,813,661	-1.04(-2.48%)
Jul 27, 2022	43.44	43.51	41.52	41.93	11,224,300	-2.29(-5.18%)
Jul 26, 2022	43.57	44.42	43.53	44.23	6,287,860	+1.01(+2.35%)
Jul 25, 2022	43.16	43.71	43.00	43.21	6,729,347	-0.08(-0.18%)
Jul 22, 2022	42.48	43.80	42.21	43.29	7,380,082	+0.78(+1.83%)
Jul 21, 2022	43.53	44.07	42.50	42.51	10,616,974	-0.87(-2.01%)
Jul 20, 2022	43.88	44.20	43.03	43.38	9,938,809	-0.57(-1.29%)
Jul 19, 2022	45.44	45.60	43.79	43.95	8,381,660	-2.48(-5.34%)
Jul 18, 2022	44.93	46.75	44.76	46.43	6,908,922	+0.75(+1.64%)
Jul 15, 2022	46.34	46.83	45.65	45.68	8,439,406	-1.81(-3.81%)
Jul 14, 2022	48.55	49.19	47.32	47.49	15,948,920	+0.27(+0.58%)
Jul 13, 2022	48.18	48.28	46.49	47.22	16,111,594	+0.46(+0.99%)
Jul 12, 2022	46.07	47.19	45.49	46.75	11,734,734	+0.82(+1.79%)
Jul 11, 2022	45.55	46.11	45.33	45.93	12,963,721	+1.04(+2.32%)
Jul 08, 2022	45.24	45.61	44.47	44.89	9,123,066	+0.03(+0.06%)
Jul 07, 2022	45.77	45.77	44.64	44.86	5,704,130	-1.35(-2.93%)
Jul 06, 2022	46.50	47.09	45.58	46.21	9,863,020	-0.31(-0.67%)
Jul 05, 2022	48.02	48.73	46.52	46.53	12,551,911	-0.20(-0.43%)

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.