Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	54.62	54.65	53.41	53.56	8,747	-0.21(-0.39%)
Sep 29, 2022	54.33	54.33	53.32	53.77	10,450	-1.29(-2.35%)
Sep 28, 2022	53.38	55.25	53.36	55.06	11,193	+1.89(+3.55%)
Sep 27, 2022	53.23	53.97	52.79	53.17	11,996	+0.35(+0.66%)
Sep 26, 2022	54.02	54.13	52.75	52.82	8,861	-0.71(-1.32%)
Sep 23, 2022	54.15	54.15	52.91	53.53	70,759	-1.53(-2.78%)
Sep 22, 2022	55.51	55.55	54.85	55.06	11,034	-1.44(-2.55%)
Sep 21, 2022	57.49	57.90	56.50	56.50	4,694	-0.81(-1.40%)
Sep 20, 2022	57.48	57.56	56.96	57.31	14,700	-0.83(-1.44%)
Sep 19, 2022	57.01	58.17	57.01	58.14	6,551	+0.38(+0.65%)
Sep 16, 2022	57.46	57.76	57.22	57.76	7,551	-1.10(-1.87%)
Sep 15, 2022	59.20	59.63	58.77	58.87	10,903	-0.60(-1.00%)
Sep 14, 2022	59.36	59.55	58.99	59.46	4,725	+0.47(+0.79%)
Sep 13, 2022	60.07	60.27	58.97	59.00	7,886	-2.40(-3.90%)
Sep 12, 2022	61.12	61.47	60.95	61.39	10,159	+0.82(+1.36%)
Sep 09, 2022	60.29	60.65	60.29	60.57	5,025	+1.26(+2.13%)
Sep 08, 2022	58.34	59.37	58.25	59.30	11,843	+0.37(+0.62%)
Sep 07, 2022	57.71	58.97	57.71	58.94	14,769	+1.26(+2.19%)
Sep 06, 2022	58.37	58.37	57.60	57.67	6,899	-0.49(-0.84%)
Sep 02, 2022	59.46	59.46	57.99	58.16	23,182	-0.49(-0.83%)
Sep 01, 2022	58.41	58.67	57.74	58.65	14,686	-0.58(-0.97%)
Aug 31, 2022	59.77	59.78	59.14	59.22	18,006	-0.25(-0.42%)
Aug 30, 2022	60.33	60.33	59.15	59.47	8,551	-0.88(-1.47%)
Aug 29, 2022	60.37	60.78	60.19	60.36	6,993	-0.43(-0.70%)
Aug 26, 2022	62.46	62.46	60.67	60.78	11,805	-2.05(-3.26%)
Aug 25, 2022	62.33	62.85	62.19	62.83	17,310	+0.93(+1.51%)
Aug 24, 2022	61.34	62.05	61.34	61.90	13,212	+0.53(+0.86%)
Aug 23, 2022	61.30	61.83	61.15	61.37	7,260	+0.24(+0.39%)
Aug 22, 2022	61.48	61.52	61.08	61.13	5,360	-1.30(-2.09%)
Aug 19, 2022	63.04	63.04	62.31	62.43	6,972	-1.43(-2.24%)
Aug 18, 2022	63.46	63.92	63.20	63.87	6,543	+0.62(+0.97%)
Aug 17, 2022	63.34	63.56	62.79	63.25	5,638	-1.05(-1.64%)
Aug 16, 2022	64.41	64.59	63.76	64.30	9,486	-0.10(-0.15%)
Aug 15, 2022	63.89	64.51	63.61	64.40	10,831	+0.23(+0.36%)
Aug 12, 2022	63.27	64.23	63.12	64.17	9,284	+1.32(+2.10%)
Aug 11, 2022	63.40	63.72	62.77	62.85	18,296	+0.04(+0.06%)
Aug 10, 2022	61.92	62.85	61.92	62.82	172,847	+1.89(+3.11%)
Aug 09, 2022	61.52	61.52	60.74	60.92	74,613	-1.17(-1.89%)
Aug 08, 2022	62.59	62.72	61.83	62.10	4,266	+0.60(+0.97%)
Aug 05, 2022	60.18	61.57	60.18	61.50	52,773	+0.55(+0.90%)
Aug 04, 2022	61.01	61.22	60.73	60.95	13,589	+0.15(+0.25%)
Aug 03, 2022	60.58	60.87	60.47	60.80	14,309	+0.80(+1.34%)
Aug 02, 2022	59.62	60.42	59.62	60.00	9,780	+0.20(+0.33%)
Aug 01, 2022	59.15	60.09	59.15	59.80	5,741	-0.04(-0.07%)
Jul 29, 2022	59.10	59.90	59.10	59.84	4,648	+0.52(+0.87%)
Jul 28, 2022	57.88	59.36	57.78	59.32	8,503	+0.95(+1.63%)
Jul 27, 2022	57.13	58.52	57.13	58.37	15,088	+1.54(+2.71%)
Jul 26, 2022	56.94	57.00	56.56	56.83	8,141	-0.26(-0.45%)
Jul 25, 2022	56.97	57.27	56.90	57.09	7,776	+0.33(+0.58%)
Jul 22, 2022	57.86	57.86	56.47	56.76	4,529	-1.06(-1.84%)
Jul 21, 2022	57.22	57.85	56.99	57.82	16,097	+0.38(+0.66%)
Jul 20, 2022	56.44	57.49	56.44	57.45	8,853	+1.08(+1.92%)
Jul 19, 2022	55.20	56.47	55.20	56.36	7,400	+1.95(+3.58%)
Jul 18, 2022	55.61	55.63	54.39	54.41	9,706	-0.16(-0.29%)
Jul 15, 2022	54.22	54.64	54.01	54.57	21,129	+1.13(+2.12%)
Jul 14, 2022	53.07	53.51	52.81	53.44	15,688	-0.68(-1.26%)
Jul 13, 2022	53.20	54.29	53.20	54.12	4,951	+0.04(+0.07%)
Jul 12, 2022	54.32	54.61	53.88	54.09	6,218	-0.27(-0.49%)
Jul 11, 2022	54.58	54.79	54.31	54.35	10,419	-1.32(-2.37%)
Jul 08, 2022	55.56	56.01	55.11	55.68	9,841	-0.07(-0.12%)
Jul 07, 2022	54.83	55.84	54.83	55.75	11,938	+1.43(+2.63%)
Jul 06, 2022	54.69	54.69	53.97	54.31	33,362	-0.42(-0.76%)
Jul 05, 2022	53.46	54.73	52.98	54.73	16,972	+0.38(+0.69%)

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.