Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	50.02	51.36	49.87	49.94	688,878	-0.12(-0.25%)
Sep 29, 2022	51.02	51.26	49.77	50.07	734,793	-1.83(-3.52%)
Sep 28, 2022	51.53	52.04	51.28	51.90	916,457	+0.72(+1.41%)
Sep 27, 2022	51.76	52.43	50.57	51.18	534,499	-0.19(-0.37%)
Sep 26, 2022	51.73	52.49	51.09	51.37	644,393	-1.00(-1.91%)
Sep 23, 2022	53.56	53.65	51.77	52.37	464,970	-2.13(-3.90%)
Sep 22, 2022	55.90	55.90	54.32	54.50	473,646	-1.06(-1.91%)
Sep 21, 2022	56.57	57.53	55.55	55.55	515,623	-0.43(-0.77%)
Sep 20, 2022	56.67	57.04	55.76	55.99	445,365	-1.25(-2.19%)
Sep 19, 2022	55.66	57.28	55.63	57.24	714,294	+0.84(+1.48%)
Sep 16, 2022	57.20	57.20	55.75	56.40	1,259,110	-1.45(-2.51%)
Sep 15, 2022	56.86	58.62	56.77	57.85	502,449	+0.83(+1.45%)
Sep 14, 2022	57.46	57.48	55.97	57.03	650,275	-0.52(-0.90%)
Sep 13, 2022	58.32	58.93	57.27	57.55	339,051	-2.34(-3.90%)
Sep 12, 2022	60.17	60.94	59.68	59.88	650,533	+0.19(+0.32%)
Sep 09, 2022	59.17	59.86	59.09	59.69	383,493	+1.17(+2.01%)
Sep 08, 2022	57.17	58.52	56.71	58.52	315,104	+0.85(+1.47%)
Sep 07, 2022	56.15	57.84	56.09	57.67	318,649	+1.08(+1.90%)
Sep 06, 2022	57.11	56.84	55.64	56.59	502,465	+0.05(+0.09%)
Sep 02, 2022	58.44	58.44	56.14	56.54	454,892	-1.04(-1.80%)
Sep 01, 2022	56.53	57.65	55.86	57.58	538,809	+0.52(+0.91%)
Aug 31, 2022	57.64	57.79	56.91	57.06	254,186	-0.25(-0.44%)
Aug 30, 2022	58.52	58.52	57.05	57.31	296,473	-0.71(-1.22%)
Aug 29, 2022	58.46	58.52	57.52	58.02	316,778	-1.11(-1.88%)
Aug 26, 2022	60.90	60.97	59.10	59.13	384,546	-1.39(-2.29%)
Aug 25, 2022	59.87	60.52	59.66	60.52	265,594	+1.12(+1.89%)
Aug 24, 2022	59.24	59.75	58.87	59.40	1,238,575	+0.13(+0.23%)
Aug 23, 2022	59.25	59.93	59.00	59.27	366,477	+0.39(+0.67%)
Aug 22, 2022	58.77	59.31	58.26	58.87	711,658	-1.11(-1.85%)
Aug 19, 2022	60.81	60.81	59.92	59.99	317,343	-1.48(-2.41%)
Aug 18, 2022	61.74	61.77	61.16	61.47	587,667	-0.09(-0.14%)
Aug 17, 2022	61.14	61.87	60.85	61.56	462,622	-0.55(-0.88%)
Aug 16, 2022	61.53	62.60	61.39	62.10	503,230	+0.20(+0.32%)
Aug 15, 2022	61.15	61.96	61.09	61.90	495,947	+0.11(+0.17%)
Aug 12, 2022	61.46	61.87	60.82	61.79	272,495	+0.95(+1.56%)
Aug 11, 2022	60.97	61.52	60.50	60.85	426,123	+0.72(+1.19%)
Aug 10, 2022	59.17	60.63	58.98	60.13	581,506	+2.00(+3.44%)
Aug 09, 2022	58.37	58.38	57.67	58.13	394,874	-0.08(-0.13%)
Aug 08, 2022	58.67	59.25	58.19	58.20	380,446	-0.15(-0.26%)
Aug 05, 2022	57.50	58.51	57.33	58.36	777,590	+0.54(+0.93%)
Aug 04, 2022	58.33	58.40	57.76	57.82	386,960	-0.20(-0.35%)
Aug 03, 2022	56.62	58.26	56.37	58.02	638,750	+1.81(+3.22%)
Aug 02, 2022	56.33	56.98	55.76	56.21	593,108	-0.75(-1.31%)
Aug 01, 2022	56.78	57.38	56.23	56.96	494,896	-0.30(-0.52%)
Jul 29, 2022	56.32	58.04	56.30	57.26	841,591	+0.68(+1.20%)
Jul 28, 2022	56.57	56.76	55.20	56.58	695,672	+0.16(+0.29%)
Jul 27, 2022	56.66	57.07	54.31	56.41	1,047,818	-0.61(-1.07%)
Jul 26, 2022	57.63	58.24	56.77	57.03	942,943	-1.13(-1.94%)
Jul 25, 2022	58.57	58.93	57.66	58.16	615,565	+0.22(+0.38%)
Jul 22, 2022	57.88	58.28	57.37	57.94	699,292	+0.00(+0.00%)
Jul 21, 2022	56.26	58.15	55.96	57.94	857,087	+1.52(+2.70%)
Jul 20, 2022	55.07	56.65	54.90	56.41	576,201	+1.24(+2.26%)
Jul 19, 2022	53.90	55.37	53.90	55.17	441,336	+2.16(+4.08%)
Jul 18, 2022	53.68	54.39	52.74	53.01	553,653	+0.31(+0.58%)
Jul 15, 2022	51.91	53.14	50.96	52.70	854,636	+1.89(+3.71%)
Jul 14, 2022	51.27	51.45	50.31	50.81	507,272	-1.52(-2.91%)
Jul 13, 2022	51.82	52.68	51.29	52.34	598,200	-0.22(-0.42%)
Jul 12, 2022	51.68	53.71	51.68	52.56	524,033	+0.28(+0.53%)
Jul 11, 2022	52.39	52.81	51.77	52.28	813,856	-1.17(-2.19%)
Jul 08, 2022	54.36	54.54	53.19	53.45	563,426	-0.55(-1.01%)
Jul 07, 2022	53.40	54.21	53.40	53.99	617,626	+1.16(+2.19%)
Jul 06, 2022	53.70	54.55	52.49	52.83	1,322,926	-1.16(-2.15%)
Jul 05, 2022	52.32	54.00	51.91	53.99	579,100	+0.38(+0.71%)

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.