Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.15	53.75	51.94	51.98	567,192	+0.04(+0.08%)
Sep 29, 2022	53.16	53.16	50.54	51.94	599,589	-2.24(-4.13%)
Sep 28, 2022	53.27	54.70	52.00	54.18	710,043	+1.80(+3.43%)
Sep 27, 2022	52.09	52.43	50.76	52.38	653,458	+1.17(+2.29%)
Sep 26, 2022	49.64	51.51	49.64	51.21	634,986	+0.88(+1.75%)
Sep 23, 2022	51.54	52.00	49.88	50.33	882,932	-2.57(-4.86%)
Sep 22, 2022	54.58	54.72	52.70	52.90	527,541	-1.73(-3.17%)
Sep 21, 2022	56.34	56.70	54.41	54.63	557,928	-1.41(-2.51%)
Sep 20, 2022	56.81	56.82	54.98	56.03	450,959	-1.73(-2.99%)
Sep 19, 2022	55.37	57.79	55.37	57.76	307,988	+1.90(+3.39%)
Sep 16, 2022	56.16	56.79	55.33	55.87	920,086	-0.89(-1.57%)
Sep 15, 2022	56.66	57.84	56.31	56.75	310,107	+0.05(+0.09%)
Sep 14, 2022	56.65	56.76	54.80	56.71	348,443	+0.17(+0.29%)
Sep 13, 2022	57.54	57.62	56.00	56.54	513,527	-2.73(-4.60%)
Sep 12, 2022	57.89	59.38	57.89	59.27	608,128	+1.98(+3.46%)
Sep 09, 2022	56.15	57.57	56.15	57.28	354,030	+1.79(+3.22%)
Sep 08, 2022	55.43	55.72	53.57	55.49	571,963	-0.84(-1.48%)
Sep 07, 2022	54.27	56.33	54.27	56.33	857,842	+2.34(+4.34%)
Sep 06, 2022	55.34	55.35	53.51	53.98	395,295	-0.99(-1.80%)
Sep 02, 2022	56.22	56.41	54.33	54.98	493,436	-0.54(-0.98%)
Sep 01, 2022	54.95	56.31	54.66	55.52	788,596	-0.48(-0.85%)
Aug 31, 2022	56.99	56.99	54.73	56.00	718,885	-0.54(-0.96%)
Aug 30, 2022	57.79	58.15	56.13	56.54	574,448	-0.97(-1.69%)
Aug 29, 2022	58.35	59.25	57.47	57.51	471,056	-2.02(-3.40%)
Aug 26, 2022	62.34	63.02	59.44	59.54	598,159	-2.43(-3.92%)
Aug 25, 2022	62.24	63.58	61.66	61.97	484,744	+0.55(+0.90%)
Aug 24, 2022	61.88	62.71	61.37	61.41	373,723	-0.56(-0.91%)
Aug 23, 2022	62.08	62.77	61.74	61.98	367,088	+0.03(+0.05%)
Aug 22, 2022	62.64	63.08	61.35	61.95	467,959	-2.30(-3.59%)
Aug 19, 2022	65.49	66.45	64.09	64.25	602,580	-2.11(-3.18%)
Aug 18, 2022	64.45	66.42	63.54	66.36	1,251,204	+3.91(+6.26%)
Aug 17, 2022	63.48	63.70	61.81	62.46	652,261	-2.13(-3.30%)
Aug 16, 2022	62.30	64.86	62.20	64.59	643,734	+2.22(+3.56%)
Aug 15, 2022	61.74	62.87	61.73	62.37	319,536	-0.18(-0.28%)
Aug 12, 2022	62.38	63.15	62.11	62.54	449,891	+0.19(+0.31%)
Aug 11, 2022	61.38	63.03	61.33	62.35	430,207	+1.76(+2.91%)
Aug 10, 2022	60.19	61.51	60.00	60.59	426,501	+2.00(+3.42%)
Aug 09, 2022	59.98	60.32	58.26	58.58	943,834	-2.74(-4.47%)
Aug 08, 2022	59.54	62.86	59.54	61.33	589,928	+1.97(+3.33%)
Aug 05, 2022	57.75	60.42	57.40	59.35	455,712	+0.77(+1.31%)
Aug 04, 2022	61.27	62.08	58.52	58.58	860,631	-2.51(-4.11%)
Aug 03, 2022	57.49	61.41	57.49	61.09	1,466,709	+4.94(+8.80%)
Aug 02, 2022	57.83	58.03	55.93	56.15	592,235	-2.38(-4.07%)
Aug 01, 2022	58.50	59.80	57.75	58.54	549,087	-0.17(-0.30%)
Jul 29, 2022	57.89	58.84	57.23	58.71	432,084	+0.84(+1.45%)
Jul 28, 2022	55.93	58.10	54.95	57.87	698,421	+2.57(+4.64%)
Jul 27, 2022	54.33	55.76	53.38	55.31	323,803	+1.33(+2.47%)
Jul 26, 2022	56.54	56.83	53.89	53.97	740,167	-3.05(-5.35%)
Jul 25, 2022	57.67	57.67	56.21	57.03	777,689	-0.23(-0.41%)
Jul 22, 2022	57.55	58.29	56.81	57.26	539,914	-0.30(-0.52%)
Jul 21, 2022	56.80	57.60	56.52	57.56	735,159	+0.16(+0.27%)
Jul 20, 2022	54.98	57.50	54.36	57.41	1,129,418	+2.29(+4.15%)
Jul 19, 2022	53.48	55.53	53.39	55.12	735,422	+2.53(+4.81%)
Jul 18, 2022	52.23	53.31	51.71	52.59	635,717	+0.63(+1.22%)
Jul 15, 2022	50.55	52.06	49.75	51.96	524,986	+2.05(+4.11%)
Jul 14, 2022	50.43	50.93	49.69	49.91	489,078	-1.06(-2.08%)
Jul 13, 2022	50.54	52.17	50.26	50.97	510,227	-0.23(-0.46%)
Jul 12, 2022	50.36	52.41	50.36	51.20	656,024	+1.20(+2.39%)
Jul 11, 2022	51.92	52.71	49.89	50.01	521,409	-1.92(-3.69%)
Jul 08, 2022	51.80	52.72	50.80	51.92	762,243	+0.14(+0.26%)
Jul 07, 2022	49.33	51.98	49.13	51.79	845,032	+2.98(+6.10%)
Jul 06, 2022	50.43	51.35	48.78	48.81	552,604	-1.79(-3.54%)
Jul 05, 2022	46.69	50.62	46.49	50.60	746,420	+2.83(+5.92%)

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.