Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	54.72	55.19	54.45	54.54	912,720	-0.62(-1.12%)
Sep 29, 2022	55.22	55.31	54.66	55.16	790,008	-0.62(-1.11%)
Sep 28, 2022	54.78	55.92	54.71	55.78	860,874	+0.90(+1.64%)
Sep 27, 2022	55.38	55.52	54.59	54.88	627,221	-0.44(-0.79%)
Sep 26, 2022	55.53	55.90	55.08	55.31	833,424	-0.86(-1.54%)
Sep 23, 2022	56.60	56.60	55.78	56.18	631,982	-1.41(-2.46%)
Sep 22, 2022	57.91	57.94	57.38	57.59	428,912	+0.09(+0.15%)
Sep 21, 2022	58.08	58.53	57.46	57.51	973,320	-0.71(-1.22%)
Sep 20, 2022	58.29	58.43	57.99	58.22	347,326	-0.61(-1.03%)
Sep 19, 2022	58.11	58.88	58.11	58.83	505,672	+0.12(+0.21%)
Sep 16, 2022	58.48	58.80	58.35	58.70	425,927	+0.01(+0.02%)
Sep 15, 2022	58.84	59.22	58.54	58.69	401,042	-0.55(-0.93%)
Sep 14, 2022	59.22	59.45	58.94	59.24	704,201	+0.63(+1.07%)
Sep 13, 2022	59.52	59.77	58.59	58.62	634,937	-2.00(-3.30%)
Sep 12, 2022	60.58	60.92	60.55	60.62	491,194	+0.22(+0.36%)
Sep 09, 2022	59.99	60.42	59.93	60.40	568,961	+1.31(+2.21%)
Sep 08, 2022	58.54	59.16	58.53	59.09	726,550	+0.32(+0.55%)
Sep 07, 2022	57.97	58.77	57.87	58.77	662,915	+0.09(+0.15%)
Sep 06, 2022	59.09	59.18	58.57	58.69	646,074	-0.85(-1.43%)
Sep 02, 2022	60.14	60.39	59.38	59.54	737,950	-0.55(-0.91%)
Sep 01, 2022	60.10	60.19	59.64	60.09	884,467	-0.69(-1.14%)
Aug 31, 2022	61.24	61.35	60.77	60.78	429,657	-0.09(-0.16%)
Aug 30, 2022	61.63	61.65	60.70	60.87	466,818	-0.30(-0.50%)
Aug 29, 2022	61.16	61.40	61.01	61.18	504,237	-0.48(-0.78%)
Aug 26, 2022	63.01	63.10	61.62	61.66	547,762	-1.38(-2.19%)
Aug 25, 2022	62.47	63.04	62.38	63.04	380,381	+0.96(+1.54%)
Aug 24, 2022	61.90	62.31	61.84	62.09	398,919	+0.04(+0.06%)
Aug 23, 2022	61.78	62.53	61.73	62.05	428,828	+0.18(+0.29%)
Aug 22, 2022	62.22	62.22	61.75	61.87	408,406	-0.67(-1.08%)
Aug 19, 2022	62.81	62.81	62.41	62.54	476,942	-0.99(-1.57%)
Aug 18, 2022	63.71	63.75	63.37	63.54	404,057	-0.17(-0.27%)
Aug 17, 2022	63.72	64.03	63.36	63.71	742,306	-0.46(-0.72%)
Aug 16, 2022	63.83	64.24	63.80	64.17	460,651	-0.09(-0.13%)
Aug 15, 2022	64.08	64.36	64.07	64.26	410,593	-0.17(-0.26%)
Aug 12, 2022	64.07	64.47	63.93	64.43	480,933	+0.63(+0.99%)
Aug 11, 2022	64.22	64.39	63.72	63.79	399,888	+0.02(+0.03%)
Aug 10, 2022	63.66	63.92	63.43	63.77	786,485	+1.45(+2.33%)
Aug 09, 2022	62.61	62.72	62.26	62.32	1,395,817	-0.52(-0.83%)
Aug 08, 2022	63.18	63.40	62.80	62.84	404,696	+0.17(+0.27%)
Aug 05, 2022	62.47	62.77	62.38	62.67	735,692	-0.35(-0.56%)
Aug 04, 2022	62.74	63.11	62.74	63.02	716,156	+0.10(+0.17%)
Aug 03, 2022	62.75	63.00	62.37	62.92	672,152	+0.16(+0.26%)
Aug 02, 2022	63.20	63.43	62.68	62.76	1,873,861	-0.99(-1.56%)
Aug 01, 2022	63.54	64.07	63.46	63.75	496,643	+0.41(+0.64%)
Jul 29, 2022	62.67	63.38	62.48	63.35	881,317	+0.43(+0.68%)
Jul 28, 2022	62.64	63.00	62.26	62.92	894,843	+0.45(+0.73%)
Jul 27, 2022	61.70	62.52	61.61	62.46	733,796	+1.23(+2.01%)
Jul 26, 2022	61.61	61.68	61.23	61.23	477,018	-0.55(-0.89%)
Jul 25, 2022	61.71	61.85	61.57	61.78	795,775	+0.24(+0.38%)
Jul 22, 2022	61.92	62.15	61.30	61.55	796,059	-0.04(-0.06%)
Jul 21, 2022	60.96	61.59	60.90	61.58	381,083	+0.77(+1.26%)
Jul 20, 2022	60.96	61.10	60.64	60.82	708,532	+0.00(+0.00%)
Jul 19, 2022	60.40	60.84	60.40	60.82	657,069	+1.05(+1.76%)
Jul 18, 2022	60.27	60.41	59.72	59.77	760,235	+0.13(+0.22%)
Jul 15, 2022	59.22	59.63	58.99	59.63	712,381	+0.72(+1.22%)
Jul 14, 2022	58.57	58.99	58.15	58.91	1,013,468	-0.58(-0.97%)
Jul 13, 2022	58.92	59.73	58.91	59.49	903,311	-0.18(-0.30%)
Jul 12, 2022	59.55	59.96	59.50	59.67	5,306,398	+0.03(+0.05%)
Jul 11, 2022	59.95	59.99	59.58	59.64	644,939	-1.11(-1.82%)
Jul 08, 2022	60.56	60.89	60.33	60.75	507,511	+0.25(+0.41%)
Jul 07, 2022	60.16	60.58	60.16	60.50	456,326	+0.96(+1.61%)
Jul 06, 2022	59.59	59.69	59.20	59.55	783,604	-0.02(-0.03%)
Jul 05, 2022	58.94	59.58	58.82	59.57	975,032	-0.59(-0.98%)

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.