Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.54	47.16	46.46	46.54	2,425,672	-0.15(-0.33%)
Sep 29, 2022	46.64	46.73	46.04	46.69	3,070,703	-0.62(-1.30%)
Sep 28, 2022	46.20	47.42	46.04	47.31	1,806,525	+1.07(+2.31%)
Sep 27, 2022	46.71	46.90	45.91	46.24	2,627,450	-0.24(-0.52%)
Sep 26, 2022	46.76	47.14	46.24	46.48	1,466,849	-0.72(-1.53%)
Sep 23, 2022	47.72	47.74	46.86	47.20	3,513,747	-1.64(-3.35%)
Sep 22, 2022	49.20	49.27	48.63	48.84	2,671,066	-0.20(-0.41%)
Sep 21, 2022	49.68	49.99	49.01	49.04	1,207,726	-0.62(-1.24%)
Sep 20, 2022	49.86	49.91	49.38	49.66	1,512,992	-0.92(-1.81%)
Sep 19, 2022	49.75	50.57	49.74	50.57	884,546	+0.21(+0.42%)
Sep 16, 2022	50.24	50.52	50.06	50.36	1,096,842	-0.35(-0.68%)
Sep 15, 2022	50.80	51.22	50.59	50.71	1,137,896	-0.49(-0.96%)
Sep 14, 2022	51.13	51.36	50.87	51.20	471,068	+0.22(+0.43%)
Sep 13, 2022	51.78	52.07	50.91	50.98	947,962	-1.80(-3.41%)
Sep 12, 2022	52.66	53.01	52.65	52.78	573,621	+0.68(+1.31%)
Sep 09, 2022	51.62	52.12	51.62	52.10	649,520	+1.29(+2.54%)
Sep 08, 2022	50.17	50.82	50.06	50.81	1,236,529	+0.13(+0.27%)
Sep 07, 2022	49.84	50.67	49.81	50.67	752,272	+0.44(+0.88%)
Sep 06, 2022	50.62	50.67	50.08	50.23	928,068	-0.16(-0.33%)
Sep 02, 2022	51.09	51.47	50.25	50.39	908,733	-0.29(-0.57%)
Sep 01, 2022	50.77	50.77	50.13	50.68	1,840,811	-0.70(-1.37%)
Aug 31, 2022	51.73	51.89	51.35	51.38	1,061,890	-0.37(-0.71%)
Aug 30, 2022	52.50	52.51	51.61	51.75	623,323	-0.42(-0.81%)
Aug 29, 2022	52.14	52.38	52.01	52.17	329,042	-0.09(-0.17%)
Aug 26, 2022	53.73	53.74	52.24	52.26	722,524	-1.45(-2.69%)
Aug 25, 2022	53.25	53.70	53.18	53.70	604,721	+0.58(+1.09%)
Aug 24, 2022	52.83	53.27	52.75	53.13	984,848	+0.14(+0.27%)
Aug 23, 2022	52.79	53.37	52.77	52.98	614,355	+0.09(+0.16%)
Aug 22, 2022	53.26	53.26	52.77	52.90	468,738	-0.93(-1.74%)
Aug 19, 2022	54.18	54.18	53.70	53.83	562,005	-0.77(-1.41%)
Aug 18, 2022	54.74	54.75	54.42	54.60	392,877	-0.16(-0.30%)
Aug 17, 2022	54.69	55.02	54.44	54.76	440,913	-0.47(-0.85%)
Aug 16, 2022	54.90	55.29	54.86	55.24	516,358	+0.02(+0.03%)
Aug 15, 2022	55.02	55.23	54.94	55.22	253,420	-0.34(-0.61%)
Aug 12, 2022	55.21	55.55	55.07	55.55	372,543	+0.39(+0.70%)
Aug 11, 2022	55.41	55.55	55.06	55.17	338,412	+0.06(+0.10%)
Aug 10, 2022	54.95	55.27	54.77	55.11	551,060	+1.27(+2.36%)
Aug 09, 2022	54.12	54.16	53.73	53.84	739,621	-0.31(-0.57%)
Aug 08, 2022	54.38	54.57	54.04	54.15	548,592	+0.21(+0.39%)
Aug 05, 2022	53.67	54.01	53.56	53.94	622,043	-0.41(-0.76%)
Aug 04, 2022	54.19	54.42	54.10	54.35	592,534	+0.29(+0.53%)
Aug 03, 2022	53.96	54.16	53.68	54.06	364,830	+0.32(+0.59%)
Aug 02, 2022	54.17	54.30	53.72	53.74	1,460,049	-0.80(-1.47%)
Aug 01, 2022	54.55	54.81	54.32	54.54	566,848	-0.04(-0.07%)
Jul 29, 2022	53.96	54.58	53.85	54.58	1,034,572	+0.73(+1.36%)
Jul 28, 2022	53.40	53.90	53.13	53.85	612,690	+0.37(+0.68%)
Jul 27, 2022	52.78	53.56	52.63	53.48	640,704	+1.18(+2.27%)
Jul 26, 2022	52.61	52.67	52.27	52.30	894,918	-0.72(-1.36%)
Jul 25, 2022	52.98	53.06	52.73	53.02	747,434	+0.43(+0.82%)
Jul 22, 2022	52.97	53.25	52.40	52.59	620,653	-0.14(-0.27%)
Jul 21, 2022	52.08	52.77	52.04	52.73	1,185,568	+0.55(+1.05%)
Jul 20, 2022	52.32	52.46	51.93	52.18	613,495	-0.22(-0.42%)
Jul 19, 2022	51.95	52.43	51.93	52.40	497,436	+1.35(+2.64%)
Jul 18, 2022	51.47	51.67	50.98	51.06	710,215	+0.30(+0.59%)
Jul 15, 2022	50.46	50.79	50.15	50.76	859,190	+0.76(+1.52%)
Jul 14, 2022	49.70	50.06	49.28	50.00	3,033,193	-0.78(-1.54%)
Jul 13, 2022	50.30	50.98	50.13	50.78	2,133,821	-0.06(-0.11%)
Jul 12, 2022	50.72	51.19	50.67	50.83	891,477	-0.06(-0.11%)
Jul 11, 2022	51.25	51.26	50.80	50.89	563,825	-0.84(-1.62%)
Jul 08, 2022	51.50	51.88	51.32	51.73	1,245,742	+0.11(+0.21%)
Jul 07, 2022	51.24	51.62	51.24	51.62	389,724	+0.80(+1.57%)
Jul 06, 2022	50.73	50.93	50.38	50.82	1,824,200	+0.03(+0.06%)
Jul 05, 2022	50.36	50.81	50.04	50.80	930,593	-1.11(-2.13%)

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.