Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	53.79	53.98	52.75	53.05	242,473	-0.93(-1.72%)
Sep 29, 2022	54.41	54.57	53.80	53.97	101,359	-1.55(-2.79%)
Sep 28, 2022	54.73	55.60	54.39	55.52	94,168	+1.74(+3.23%)
Sep 27, 2022	54.92	54.97	53.76	53.78	178,342	-1.47(-2.65%)
Sep 26, 2022	57.03	57.03	55.22	55.25	173,960	-1.83(-3.21%)
Sep 23, 2022	57.08	57.64	56.88	57.08	147,051	-0.31(-0.54%)
Sep 22, 2022	57.92	57.92	57.02	57.40	90,636	-1.44(-2.44%)
Sep 21, 2022	58.43	59.07	57.90	58.83	48,135	+0.55(+0.94%)
Sep 20, 2022	57.70	58.53	57.66	58.28	83,090	-0.13(-0.23%)
Sep 19, 2022	58.58	58.80	58.24	58.42	249,252	-0.30(-0.52%)
Sep 16, 2022	59.12	59.36	58.62	58.72	122,535	-0.82(-1.38%)
Sep 15, 2022	59.76	59.87	59.44	59.54	43,058	-0.35(-0.58%)
Sep 14, 2022	59.52	59.96	59.44	59.89	57,555	+0.49(+0.83%)
Sep 13, 2022	58.79	59.47	58.52	59.40	122,477	+0.01(+0.02%)
Sep 12, 2022	60.21	60.32	59.08	59.39	141,086	-0.86(-1.43%)
Sep 09, 2022	60.32	60.56	60.00	60.25	132,921	-0.03(-0.05%)
Sep 08, 2022	60.87	61.11	60.25	60.28	177,877	-0.84(-1.38%)
Sep 07, 2022	60.73	61.18	60.69	61.12	53,862	+0.82(+1.36%)
Sep 06, 2022	61.26	61.26	60.24	60.30	78,696	-1.28(-2.07%)
Sep 02, 2022	61.20	61.74	60.87	61.57	98,415	+0.61(+0.99%)
Sep 01, 2022	61.37	61.46	60.80	60.97	87,262	-1.38(-2.21%)
Aug 31, 2022	63.21	63.65	61.99	62.35	103,599	-1.16(-1.82%)
Aug 30, 2022	63.14	63.60	62.96	63.51	49,500	+0.20(+0.31%)
Aug 29, 2022	63.39	63.41	63.04	63.31	104,073	-0.59(-0.92%)
Aug 26, 2022	63.40	63.99	63.24	63.90	89,144	+0.54(+0.85%)
Aug 25, 2022	63.18	63.64	63.02	63.36	73,328	+0.44(+0.70%)
Aug 24, 2022	62.92	63.09	62.62	62.92	73,991	-0.21(-0.34%)
Aug 23, 2022	63.42	63.72	63.10	63.13	41,404	-0.24(-0.38%)
Aug 22, 2022	63.62	63.62	63.30	63.38	78,233	-0.13(-0.21%)
Aug 19, 2022	63.64	63.69	63.39	63.51	57,072	-0.32(-0.50%)
Aug 18, 2022	63.07	64.11	62.73	63.82	57,485	+0.90(+1.42%)
Aug 17, 2022	63.25	63.25	62.78	62.93	72,178	-0.50(-0.79%)
Aug 16, 2022	62.98	63.43	62.50	63.43	87,009	+0.47(+0.74%)
Aug 15, 2022	63.42	63.51	62.97	62.97	65,333	-0.39(-0.62%)
Aug 12, 2022	63.25	63.43	62.86	63.36	281,725	+0.61(+0.97%)
Aug 11, 2022	63.69	63.83	62.51	62.75	127,121	-1.08(-1.70%)
Aug 10, 2022	64.10	64.75	63.67	63.83	102,310	-0.50(-0.78%)
Aug 09, 2022	64.60	64.77	64.29	64.34	90,274	-0.55(-0.85%)
Aug 08, 2022	64.61	64.95	64.55	64.89	77,829	+1.06(+1.67%)
Aug 05, 2022	63.63	63.96	63.36	63.82	164,217	-1.18(-1.81%)
Aug 04, 2022	64.77	65.04	64.42	65.00	89,041	-0.24(-0.36%)
Aug 03, 2022	64.08	65.25	63.87	65.23	84,785	+1.39(+2.18%)
Aug 02, 2022	65.30	65.64	63.73	63.84	188,148	-1.74(-2.66%)
Aug 01, 2022	65.28	65.85	65.10	65.59	276,466	+0.51(+0.79%)
Jul 29, 2022	65.03	65.87	64.84	65.07	272,436	+0.61(+0.95%)
Jul 28, 2022	64.65	64.94	63.99	64.46	260,763	+0.94(+1.48%)
Jul 27, 2022	63.44	64.00	63.29	63.52	73,126	+0.47(+0.75%)
Jul 26, 2022	63.75	63.96	62.98	63.05	93,315	+0.24(+0.38%)
Jul 25, 2022	62.68	63.21	62.58	62.81	115,524	-0.55(-0.88%)
Jul 22, 2022	62.82	63.58	62.72	63.36	139,576	+1.26(+2.02%)
Jul 21, 2022	61.23	62.19	61.14	62.11	129,191	+0.79(+1.30%)
Jul 20, 2022	61.90	61.96	61.10	61.31	180,666	-0.07(-0.12%)
Jul 19, 2022	61.58	61.81	61.29	61.39	123,816	-0.21(-0.35%)
Jul 18, 2022	61.92	61.99	61.37	61.60	153,661	-0.41(-0.66%)
Jul 15, 2022	61.64	62.26	61.59	62.01	249,646	+0.58(+0.95%)
Jul 14, 2022	61.16	61.68	60.96	61.42	44,272	-0.42(-0.67%)
Jul 13, 2022	60.55	61.87	60.55	61.84	93,913	+1.07(+1.76%)
Jul 12, 2022	60.57	61.22	60.57	60.77	63,755	+0.29(+0.47%)
Jul 11, 2022	60.55	60.95	60.24	60.48	94,427	+0.56(+0.94%)
Jul 08, 2022	60.71	60.71	59.83	59.92	60,846	-0.50(-0.83%)
Jul 07, 2022	61.43	61.43	60.31	60.42	124,264	-0.34(-0.56%)
Jul 06, 2022	61.87	61.99	60.59	60.76	147,288	-1.09(-1.76%)
Jul 05, 2022	62.08	62.31	61.67	61.85	193,333	+0.32(+0.53%)

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.