Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	48.09	48.23	46.52	46.67	631,238	-1.08(-2.27%)
Sep 29, 2022	49.52	49.96	47.50	47.75	394,334	-2.12(-4.24%)
Sep 28, 2022	50.01	50.43	49.11	49.87	389,287	+0.46(+0.92%)
Sep 27, 2022	51.16	51.30	49.34	49.41	304,472	-1.45(-2.86%)
Sep 26, 2022	52.00	52.21	50.71	50.86	233,133	-1.55(-2.95%)
Sep 23, 2022	52.68	52.75	51.79	52.41	285,612	-0.43(-0.81%)
Sep 22, 2022	53.15	53.22	52.63	52.84	213,689	-0.34(-0.63%)
Sep 21, 2022	54.59	54.87	53.10	53.18	391,492	-1.16(-2.13%)
Sep 20, 2022	54.56	54.56	53.89	54.33	241,118	-0.65(-1.19%)
Sep 19, 2022	53.94	55.01	53.74	54.99	236,754	+0.78(+1.44%)
Sep 16, 2022	54.21	54.43	53.82	54.20	692,451	-0.23(-0.43%)
Sep 15, 2022	54.86	54.93	54.09	54.44	310,845	-0.71(-1.29%)
Sep 14, 2022	55.20	55.66	54.83	55.14	238,336	+0.00(+0.00%)
Sep 13, 2022	56.21	56.33	54.85	55.14	319,941	-1.78(-3.13%)
Sep 12, 2022	56.89	57.33	56.52	56.92	365,602	+0.05(+0.08%)
Sep 09, 2022	56.45	57.33	56.34	56.88	300,957	+0.75(+1.33%)
Sep 08, 2022	55.78	56.49	55.66	56.13	249,972	+0.07(+0.12%)
Sep 07, 2022	55.35	56.14	55.35	56.07	229,813	+0.81(+1.47%)
Sep 06, 2022	56.37	56.62	55.03	55.26	359,847	-0.75(-1.33%)
Sep 02, 2022	56.32	56.98	55.78	56.00	467,450	+0.08(+0.15%)
Sep 01, 2022	55.15	55.96	55.01	55.92	333,943	+0.74(+1.33%)
Aug 31, 2022	54.97	55.76	54.89	55.18	452,640	+0.12(+0.22%)
Aug 30, 2022	55.96	55.96	54.87	55.06	221,123	-0.89(-1.58%)
Aug 29, 2022	55.77	56.22	55.17	55.95	146,383	-0.03(-0.05%)
Aug 26, 2022	56.90	57.11	55.95	55.97	233,357	-0.92(-1.62%)
Aug 25, 2022	56.46	56.95	56.37	56.90	181,379	+0.36(+0.64%)
Aug 24, 2022	56.67	56.82	56.04	56.53	197,969	-0.21(-0.36%)
Aug 23, 2022	57.69	57.74	56.74	56.74	282,753	-0.80(-1.39%)
Aug 22, 2022	58.71	59.09	57.37	57.54	288,829	-1.51(-2.56%)
Aug 19, 2022	59.06	59.50	58.76	59.05	312,952	-0.06(-0.09%)
Aug 18, 2022	58.91	59.43	58.69	59.11	165,117	+0.09(+0.16%)
Aug 17, 2022	58.75	59.43	58.73	59.01	197,349	-0.24(-0.41%)
Aug 16, 2022	58.45	59.28	58.45	59.26	247,479	+0.47(+0.79%)
Aug 15, 2022	58.63	59.05	58.12	58.79	338,004	-0.24(-0.41%)
Aug 12, 2022	57.75	59.06	57.58	59.03	248,600	+1.66(+2.89%)
Aug 11, 2022	57.98	58.51	57.33	57.37	281,427	-0.34(-0.59%)
Aug 10, 2022	57.93	58.05	57.22	57.71	259,325	+0.35(+0.61%)
Aug 09, 2022	56.51	57.38	56.51	57.36	228,492	+0.79(+1.40%)
Aug 08, 2022	56.70	57.15	56.23	56.57	244,169	+0.12(+0.21%)
Aug 05, 2022	57.07	57.35	56.08	56.45	329,922	-1.06(-1.85%)
Aug 04, 2022	58.36	58.64	57.36	57.51	414,035	-0.65(-1.11%)
Aug 03, 2022	58.13	58.27	56.47	58.16	452,109	+0.79(+1.38%)
Aug 02, 2022	57.32	57.81	56.89	57.36	265,194	+0.17(+0.29%)
Aug 01, 2022	57.08	57.25	56.06	57.20	354,928	-0.07(-0.13%)
Jul 29, 2022	56.69	57.41	56.57	57.27	295,795	+0.58(+1.03%)
Jul 28, 2022	55.70	56.74	55.17	56.69	273,653	+1.72(+3.12%)
Jul 27, 2022	54.90	55.12	54.35	54.97	259,934	+0.00(+0.00%)
Jul 26, 2022	54.43	55.13	53.89	54.97	370,493	+0.60(+1.10%)
Jul 25, 2022	53.87	54.44	53.62	54.37	308,463	+0.47(+0.87%)
Jul 22, 2022	53.92	54.06	53.28	53.90	249,004	+0.28(+0.52%)
Jul 21, 2022	53.17	53.77	52.91	53.63	317,050	+0.08(+0.16%)
Jul 20, 2022	54.13	54.13	53.22	53.54	284,124	-0.51(-0.94%)
Jul 19, 2022	53.98	54.60	53.85	54.05	249,995	+0.48(+0.90%)
Jul 18, 2022	54.44	54.44	53.45	53.57	234,397	-0.73(-1.34%)
Jul 15, 2022	53.98	54.47	53.02	54.30	328,858	+0.72(+1.34%)
Jul 14, 2022	53.13	53.64	52.98	53.58	224,194	-0.25(-0.46%)
Jul 13, 2022	53.51	54.12	53.40	53.83	211,684	-0.18(-0.34%)
Jul 12, 2022	53.90	54.42	53.64	54.01	198,565	-0.14(-0.26%)
Jul 11, 2022	53.40	54.17	53.40	54.15	233,957	+0.57(+1.07%)
Jul 08, 2022	53.73	53.77	53.21	53.58	228,256	-0.20(-0.38%)
Jul 07, 2022	54.25	54.67	53.70	53.78	208,611	-0.36(-0.66%)
Jul 06, 2022	53.13	54.98	52.82	54.14	375,300	+0.93(+1.75%)
Jul 05, 2022	55.34	55.51	52.24	53.21	344,109	-2.54(-4.55%)

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.