Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	50.46	50.78	49.42	49.50	1,327,121	-0.92(-1.83%)
Sep 29, 2022	50.21	50.57	49.71	50.43	1,067,247	-0.15(-0.29%)
Sep 28, 2022	50.10	50.81	49.82	50.58	1,141,256	+0.79(+1.60%)
Sep 27, 2022	49.77	50.10	49.13	49.78	796,753	+0.45(+0.91%)
Sep 26, 2022	50.33	50.70	49.03	49.33	1,004,940	-1.32(-2.61%)
Sep 23, 2022	50.86	51.05	50.00	50.65	898,214	-0.81(-1.58%)
Sep 22, 2022	52.49	52.49	51.42	51.47	883,675	-1.05(-2.00%)
Sep 21, 2022	53.73	54.13	52.49	52.52	923,086	-0.91(-1.71%)
Sep 20, 2022	54.23	54.40	52.89	53.44	1,094,300	-1.30(-2.38%)
Sep 19, 2022	53.09	54.76	53.09	54.74	1,158,371	+1.14(+2.13%)
Sep 16, 2022	54.65	54.65	53.37	53.59	2,799,781	-1.45(-2.63%)
Sep 15, 2022	55.17	55.70	54.93	55.05	967,805	+0.05(+0.09%)
Sep 14, 2022	55.71	55.85	54.66	55.00	1,250,710	-0.48(-0.86%)
Sep 13, 2022	56.30	56.66	55.36	55.47	953,458	-1.59(-2.79%)
Sep 12, 2022	56.86	57.40	56.64	57.06	769,742	+0.59(+1.04%)
Sep 09, 2022	56.43	56.91	56.35	56.48	774,174	+0.19(+0.34%)
Sep 08, 2022	55.62	56.37	55.30	56.29	897,389	+0.44(+0.78%)
Sep 07, 2022	54.81	56.05	54.81	55.85	1,023,821	+0.89(+1.63%)
Sep 06, 2022	55.52	55.74	54.81	54.96	1,185,000	-0.10(-0.18%)
Sep 02, 2022	55.80	56.48	54.81	55.05	829,104	-0.08(-0.14%)
Sep 01, 2022	54.79	55.15	54.34	55.13	859,992	+0.20(+0.36%)
Aug 31, 2022	55.53	55.73	54.93	54.94	1,178,176	-0.43(-0.77%)
Aug 30, 2022	56.04	56.41	55.23	55.36	931,516	-0.73(-1.31%)
Aug 29, 2022	56.06	56.66	55.82	56.10	768,774	-0.32(-0.56%)
Aug 26, 2022	57.67	57.98	56.40	56.42	657,348	-1.14(-1.98%)
Aug 25, 2022	57.16	57.57	56.74	57.56	481,198	+0.75(+1.33%)
Aug 24, 2022	56.58	56.86	56.36	56.80	760,116	+0.19(+0.33%)
Aug 23, 2022	56.90	57.00	56.35	56.61	701,079	+0.04(+0.07%)
Aug 22, 2022	57.22	57.37	56.49	56.57	731,603	-1.27(-2.20%)
Aug 19, 2022	58.45	58.55	57.73	57.85	1,348,314	-0.71(-1.20%)
Aug 18, 2022	58.13	58.56	58.13	58.55	602,553	+0.48(+0.82%)
Aug 17, 2022	57.88	58.58	57.88	58.07	1,028,243	-0.33(-0.56%)
Aug 16, 2022	57.90	58.54	57.90	58.40	578,280	+0.38(+0.65%)
Aug 15, 2022	57.60	58.19	57.40	58.02	564,817	-0.23(-0.39%)
Aug 12, 2022	57.28	58.26	57.28	58.25	657,043	+1.19(+2.09%)
Aug 11, 2022	56.95	57.37	56.93	57.06	503,235	+0.52(+0.91%)
Aug 10, 2022	56.17	56.60	56.07	56.54	719,411	+0.92(+1.66%)
Aug 09, 2022	55.17	55.78	55.15	55.62	605,798	+0.68(+1.25%)
Aug 08, 2022	55.04	55.69	54.93	54.94	754,163	+0.25(+0.45%)
Aug 05, 2022	53.86	54.77	53.68	54.69	671,727	+0.73(+1.36%)
Aug 04, 2022	54.66	54.93	53.92	53.95	854,994	-0.95(-1.73%)
Aug 03, 2022	55.17	55.41	54.47	54.91	1,051,809	+0.00(+0.00%)
Aug 02, 2022	55.02	55.55	54.47	54.91	1,185,560	-0.31(-0.56%)
Aug 01, 2022	56.04	56.53	54.20	55.21	1,967,169	-2.58(-4.46%)
Jul 29, 2022	57.53	58.17	57.53	57.79	698,551	+0.51(+0.88%)
Jul 28, 2022	57.63	57.83	56.07	57.29	580,184	-0.27(-0.47%)
Jul 27, 2022	57.67	57.83	56.81	57.56	739,728	+0.14(+0.24%)
Jul 26, 2022	57.40	57.75	57.07	57.42	433,104	+0.05(+0.09%)
Jul 25, 2022	57.01	57.64	56.74	57.37	440,676	+0.76(+1.35%)
Jul 22, 2022	57.06	57.39	56.23	56.60	476,449	-0.35(-0.61%)
Jul 21, 2022	56.93	56.98	56.21	56.95	498,128	-0.30(-0.52%)
Jul 20, 2022	57.12	57.50	56.80	57.25	620,951	-0.03(-0.05%)
Jul 19, 2022	56.46	57.33	56.46	57.28	682,203	+1.48(+2.65%)
Jul 18, 2022	56.48	56.80	55.68	55.80	801,982	-0.21(-0.37%)
Jul 15, 2022	56.03	56.38	55.57	56.01	802,254	+0.83(+1.51%)
Jul 14, 2022	55.56	56.00	55.00	55.17	1,054,480	-1.66(-2.92%)
Jul 13, 2022	56.76	57.29	56.52	56.83	774,356	-0.45(-0.78%)
Jul 12, 2022	57.06	57.90	56.68	57.28	754,671	-0.22(-0.38%)
Jul 11, 2022	57.09	57.93	57.09	57.50	587,886	+0.02(+0.03%)
Jul 08, 2022	58.49	58.82	57.42	57.48	1,000,788	-0.69(-1.19%)
Jul 07, 2022	58.64	59.09	58.14	58.17	977,725	+0.10(+0.17%)
Jul 06, 2022	57.95	58.56	57.08	58.07	579,272	+0.05(+0.09%)
Jul 05, 2022	58.82	58.87	57.30	58.02	778,116	-1.66(-2.78%)

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.