Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2022	48.08	48.29	46.55	47.30	4,053,790	-1.26(-2.59%)
Sep 22, 2022	49.36	50.00	48.46	48.56	4,355,843	-1.25(-2.51%)
Sep 21, 2022	52.06	52.74	49.77	49.81	4,318,914	-2.00(-3.86%)
Sep 20, 2022	54.08	54.15	51.76	51.81	3,366,670	-2.58(-4.74%)
Sep 19, 2022	54.54	55.41	53.52	54.39	3,025,135	-0.98(-1.77%)
Sep 16, 2022	56.47	56.64	55.24	55.37	4,407,516	-2.49(-4.30%)
Sep 15, 2022	58.33	61.85	57.62	57.86	3,937,147	-0.79(-1.35%)
Sep 14, 2022	59.18	59.74	58.01	58.65	2,897,601	-1.14(-1.91%)
Sep 13, 2022	59.87	61.47	59.50	59.79	2,723,549	-3.25(-5.16%)
Sep 12, 2022	62.25	63.47	62.20	63.04	2,113,184	+0.79(+1.27%)
Sep 09, 2022	60.31	62.50	60.31	62.25	3,655,829	+3.10(+5.24%)
Sep 08, 2022	56.16	59.51	56.15	59.15	3,352,059	+1.63(+2.83%)
Sep 07, 2022	54.08	57.62	53.68	57.52	4,296,164	+3.69(+6.85%)
Sep 06, 2022	55.08	55.18	53.19	53.83	2,632,680	-1.35(-2.45%)
Sep 02, 2022	56.36	56.89	54.68	55.18	2,354,537	-0.27(-0.49%)
Sep 01, 2022	56.13	56.61	53.47	55.45	3,045,698	-1.08(-1.91%)
Aug 31, 2022	57.91	58.40	56.17	56.53	2,763,878	+0.05(+0.09%)
Aug 30, 2022	58.35	58.99	56.08	56.48	2,985,040	-1.29(-2.23%)
Aug 29, 2022	57.41	58.77	57.32	57.77	3,026,067	-0.10(-0.17%)
Aug 26, 2022	60.25	61.91	57.17	57.87	2,877,809	-2.30(-3.82%)
Aug 25, 2022	58.61	60.22	58.52	60.17	2,355,232	+2.44(+4.23%)
Aug 24, 2022	57.99	59.31	57.64	57.73	2,278,173	-0.02(-0.03%)
Aug 23, 2022	58.33	59.11	57.55	57.75	2,589,354	-0.87(-1.48%)
Aug 22, 2022	60.50	61.00	58.46	58.62	3,453,122	-3.25(-5.25%)
Aug 19, 2022	64.09	64.49	61.03	61.87	3,556,405	-3.17(-4.87%)
Aug 18, 2022	64.50	65.47	63.86	65.04	1,634,476	+0.14(+0.22%)
Aug 17, 2022	66.44	67.27	64.57	64.90	2,048,741	-2.87(-4.23%)
Aug 16, 2022	68.79	69.11	66.70	67.77	2,267,853	-1.60(-2.31%)
Aug 15, 2022	67.27	69.99	67.27	69.37	3,383,889	+1.40(+2.06%)
Aug 12, 2022	67.38	68.32	67.01	67.97	2,066,878	+1.70(+2.57%)
Aug 11, 2022	66.92	69.47	66.03	66.27	3,086,000	+0.22(+0.33%)
Aug 10, 2022	66.72	68.54	65.98	66.05	4,088,642	+1.53(+2.37%)
Aug 09, 2022	66.93	67.20	64.33	64.52	3,987,310	-3.59(-5.27%)
Aug 08, 2022	68.57	71.71	67.69	68.11	3,359,997	+0.33(+0.49%)
Aug 05, 2022	65.33	67.92	64.71	67.78	3,531,113	+1.25(+1.88%)
Aug 04, 2022	63.58	67.20	63.24	66.53	5,710,110	+3.29(+5.20%)
Aug 03, 2022	60.06	64.88	59.15	63.24	19,637,864	-13.47(-17.56%)
Aug 02, 2022	73.15	77.77	72.63	76.71	4,156,512	+3.18(+4.32%)
Aug 01, 2022	71.86	74.02	69.79	73.53	2,749,400	+0.22(+0.30%)
Jul 29, 2022	71.68	73.47	70.60	73.31	2,296,574	+0.79(+1.09%)
Jul 28, 2022	71.37	72.77	69.62	72.52	1,743,189	+0.56(+0.78%)
Jul 27, 2022	70.59	72.33	69.79	71.96	2,823,717	+3.51(+5.13%)
Jul 26, 2022	71.04	71.04	67.99	68.45	1,769,793	-2.90(-4.06%)
Jul 25, 2022	72.26	72.26	69.92	71.35	1,581,743	-0.86(-1.19%)
Jul 22, 2022	73.61	75.36	71.59	72.21	1,696,550	-2.47(-3.31%)
Jul 21, 2022	72.84	74.73	72.59	74.68	1,934,946	+1.34(+1.83%)
Jul 20, 2022	71.38	74.14	70.67	73.34	2,129,087	+2.89(+4.10%)
Jul 19, 2022	66.80	70.59	66.25	70.45	3,114,099	+5.32(+8.17%)
Jul 18, 2022	66.82	67.91	64.76	65.13	2,647,179	-0.11(-0.17%)
Jul 15, 2022	65.14	65.88	63.33	65.24	3,362,656	+1.24(+1.94%)
Jul 14, 2022	66.50	66.68	63.90	64.00	2,735,001	-3.02(-4.51%)
Jul 13, 2022	67.26	68.72	66.21	67.02	2,398,123	-2.17(-3.14%)
Jul 12, 2022	70.56	72.49	68.58	69.19	2,462,579	-1.01(-1.44%)
Jul 11, 2022	73.84	74.46	69.76	70.20	3,066,032	-5.04(-6.70%)
Jul 08, 2022	74.38	76.08	72.71	75.24	2,369,524	-0.64(-0.84%)
Jul 07, 2022	74.80	76.92	74.24	75.88	2,121,093	+2.02(+2.73%)
Jul 06, 2022	74.03	74.78	72.73	73.86	2,183,613	-0.30(-0.40%)
Jul 05, 2022	70.61	74.30	69.02	74.16	2,665,402	+2.67(+3.73%)

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.