Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.96	53.11	52.59	52.66	27,138	+0.59(+1.13%)
Sep 29, 2022	52.33	52.33	51.77	52.07	134,542	-0.91(-1.72%)
Sep 28, 2022	52.25	53.00	52.02	52.98	45,061	+0.97(+1.87%)
Sep 27, 2022	52.42	52.62	51.77	52.01	59,290	+0.06(+0.12%)
Sep 26, 2022	52.25	53.02	51.92	51.95	90,310	-1.42(-2.66%)
Sep 23, 2022	53.88	53.94	53.17	53.37	45,385	-1.45(-2.65%)
Sep 22, 2022	55.06	55.06	54.67	54.82	22,846	-0.50(-0.90%)
Sep 21, 2022	55.58	55.70	55.12	55.32	22,865	-0.35(-0.63%)
Sep 20, 2022	55.83	55.96	55.54	55.67	30,470	-0.09(-0.16%)
Sep 19, 2022	55.54	55.78	55.40	55.76	29,496	+0.09(+0.16%)
Sep 16, 2022	55.45	55.67	55.22	55.67	91,819	-0.68(-1.21%)
Sep 15, 2022	56.64	56.74	56.31	56.35	25,501	-0.32(-0.56%)
Sep 14, 2022	57.06	57.06	56.48	56.67	35,233	+1.09(+1.96%)
Sep 13, 2022	56.25	56.47	55.57	55.58	55,145	-1.58(-2.76%)
Sep 12, 2022	56.89	57.30	56.72	57.16	26,016	+0.95(+1.69%)
Sep 09, 2022	56.23	56.36	56.18	56.21	12,529	+0.03(+0.05%)
Sep 08, 2022	55.88	56.19	55.70	56.18	116,745	-0.01(-0.01%)
Sep 07, 2022	55.60	56.30	55.60	56.19	6,566	+1.24(+2.25%)
Sep 06, 2022	55.11	55.38	54.95	54.95	21,359	+0.22(+0.40%)
Sep 02, 2022	55.08	55.37	54.65	54.73	34,864	-0.46(-0.83%)
Sep 01, 2022	55.00	55.28	54.76	55.19	103,166	+1.04(+1.92%)
Aug 31, 2022	54.28	54.50	54.15	54.15	16,945	-0.22(-0.40%)
Aug 30, 2022	54.68	54.98	54.31	54.37	24,015	+0.38(+0.70%)
Aug 29, 2022	53.98	54.14	53.88	53.99	7,661	+0.15(+0.27%)
Aug 26, 2022	54.50	54.50	53.81	53.84	3,150	-0.51(-0.93%)
Aug 25, 2022	54.29	54.69	54.10	54.35	121,721	-0.12(-0.23%)
Aug 24, 2022	54.17	54.52	54.17	54.48	25,281	+0.68(+1.25%)
Aug 23, 2022	53.79	54.19	53.71	53.80	11,870	+0.67(+1.26%)
Aug 22, 2022	53.41	53.41	53.09	53.13	13,711	-0.62(-1.15%)
Aug 19, 2022	53.99	53.99	53.75	53.75	31,303	-0.76(-1.39%)
Aug 18, 2022	54.76	54.93	54.43	54.51	56,982	-0.29(-0.53%)
Aug 17, 2022	54.65	54.94	54.65	54.80	18,056	+0.13(+0.24%)
Aug 16, 2022	54.57	54.76	54.53	54.67	12,181	+0.43(+0.79%)
Aug 15, 2022	54.26	54.30	54.06	54.24	6,740	+0.08(+0.15%)
Aug 12, 2022	53.78	54.35	53.78	54.16	8,105	+0.33(+0.61%)
Aug 11, 2022	53.86	54.11	53.74	53.83	250,699	-0.20(-0.37%)
Aug 10, 2022	53.73	54.19	53.73	54.03	15,846	+0.85(+1.60%)
Aug 09, 2022	53.25	53.32	53.13	53.18	21,137	-0.20(-0.37%)
Aug 08, 2022	53.24	53.61	53.18	53.38	77,855	+0.19(+0.36%)
Aug 05, 2022	53.12	53.27	53.00	53.19	19,388	-0.29(-0.54%)
Aug 04, 2022	53.25	53.62	53.25	53.48	6,516	-0.07(-0.13%)
Aug 03, 2022	53.30	53.88	53.26	53.55	6,381	-0.40(-0.74%)
Aug 02, 2022	53.83	54.20	53.67	53.95	179,418	+0.55(+1.03%)
Aug 01, 2022	52.95	53.68	52.82	53.40	45,174	+0.74(+1.41%)
Jul 29, 2022	52.52	52.67	52.18	52.66	58,310	+0.64(+1.23%)
Jul 28, 2022	51.64	52.05	51.50	52.02	57,198	+0.60(+1.17%)
Jul 27, 2022	51.31	51.67	50.97	51.42	31,463	+0.80(+1.58%)
Jul 26, 2022	51.01	51.01	50.48	50.62	117,841	-0.76(-1.48%)
Jul 25, 2022	51.29	51.52	51.17	51.38	200,669	-0.01(-0.01%)
Jul 22, 2022	51.59	51.59	51.19	51.39	6,265	-0.42(-0.82%)
Jul 21, 2022	51.07	51.90	51.07	51.81	23,743	+1.00(+1.97%)
Jul 20, 2022	50.72	50.99	50.50	50.81	15,902	-0.39(-0.76%)
Jul 19, 2022	50.95	51.44	50.95	51.20	51,875	+1.24(+2.48%)
Jul 18, 2022	50.46	50.66	49.96	49.96	22,250	-0.58(-1.14%)
Jul 15, 2022	50.40	50.54	50.28	50.54	18,263	+0.74(+1.48%)
Jul 14, 2022	49.24	49.80	49.16	49.80	10,504	-0.12(-0.24%)
Jul 13, 2022	49.54	50.26	49.30	49.92	68,800	-0.23(-0.46%)
Jul 12, 2022	50.13	50.40	50.05	50.15	11,253	-0.05(-0.10%)
Jul 11, 2022	50.18	50.50	50.06	50.20	27,494	+0.19(+0.38%)
Jul 08, 2022	50.01	50.20	49.75	50.01	19,445	-0.35(-0.69%)
Jul 07, 2022	50.28	50.68	50.17	50.36	8,031	+0.46(+0.92%)
Jul 06, 2022	49.59	50.05	49.33	49.90	17,711	+0.69(+1.40%)
Jul 05, 2022	48.55	49.21	48.52	49.21	8,478	+0.16(+0.33%)

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.