Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.35	52.42	52.24	52.24	402,292	-0.17(-0.33%)
Sep 29, 2022	52.37	52.42	52.24	52.42	379,886	+0.05(+0.09%)
Sep 28, 2022	52.44	52.46	52.27	52.37	403,882	+0.05(+0.09%)
Sep 27, 2022	52.39	52.44	52.23	52.32	935,429	-0.20(-0.39%)
Sep 26, 2022	52.77	52.80	52.49	52.52	1,166,822	-0.41(-0.78%)
Sep 23, 2022	53.12	53.12	52.78	52.94	1,838,508	-0.18(-0.34%)
Sep 22, 2022	53.29	53.29	53.07	53.12	589,374	-0.20(-0.38%)
Sep 21, 2022	53.21	53.37	53.19	53.32	1,647,056	+0.14(+0.27%)
Sep 20, 2022	53.28	53.35	53.08	53.18	1,388,675	-0.25(-0.47%)
Sep 19, 2022	53.47	53.48	53.37	53.43	517,717	-0.05(-0.09%)
Sep 16, 2022	53.51	53.60	53.48	53.48	294,733	-0.09(-0.16%)
Sep 15, 2022	53.62	53.63	53.48	53.56	469,633	-0.04(-0.07%)
Sep 14, 2022	53.76	53.77	53.55	53.60	796,872	-0.16(-0.30%)
Sep 13, 2022	53.73	53.86	53.73	53.77	309,109	-0.14(-0.27%)
Sep 12, 2022	53.98	54.04	53.88	53.91	319,048	-0.07(-0.13%)
Sep 09, 2022	53.80	53.98	53.75	53.98	242,918	+0.19(+0.36%)
Sep 08, 2022	53.78	53.87	53.77	53.79	186,477	-0.18(-0.34%)
Sep 07, 2022	53.86	54.00	53.84	53.97	284,181	+0.04(+0.07%)
Sep 06, 2022	54.05	54.05	53.91	53.93	316,492	-0.31(-0.57%)
Sep 02, 2022	54.21	54.24	54.14	54.24	429,690	+0.19(+0.36%)
Sep 01, 2022	53.97	54.07	53.86	54.05	572,191	-0.21(-0.39%)
Aug 31, 2022	54.21	54.31	54.21	54.26	216,750	-0.05(-0.09%)
Aug 30, 2022	54.29	54.38	54.20	54.31	293,189	-0.08(-0.14%)
Aug 29, 2022	54.42	54.44	54.27	54.38	814,559	-0.11(-0.19%)
Aug 26, 2022	54.53	54.53	54.42	54.49	154,938	-0.03(-0.05%)
Aug 25, 2022	54.52	54.57	54.46	54.52	245,841	-0.07(-0.12%)
Aug 24, 2022	54.68	54.68	54.45	54.59	210,246	-0.11(-0.19%)
Aug 23, 2022	54.67	54.80	54.61	54.69	214,698	+0.05(+0.09%)
Aug 22, 2022	54.68	54.73	54.61	54.64	346,032	-0.13(-0.25%)
Aug 19, 2022	54.87	54.87	54.74	54.78	659,493	-0.31(-0.56%)
Aug 18, 2022	55.25	55.25	55.02	55.09	817,410	-0.08(-0.14%)
Aug 17, 2022	55.41	55.41	55.14	55.16	357,140	-0.38(-0.69%)
Aug 16, 2022	55.66	55.66	55.51	55.55	262,880	-0.10(-0.17%)
Aug 15, 2022	55.66	55.66	55.60	55.64	205,329	+0.00(+0.00%)
Aug 12, 2022	55.64	55.67	55.55	55.64	241,702	+0.14(+0.26%)
Aug 11, 2022	55.68	55.68	55.44	55.50	166,727	-0.13(-0.24%)
Aug 10, 2022	55.65	55.71	55.55	55.63	393,829	+0.10(+0.17%)
Aug 09, 2022	55.52	55.57	55.49	55.54	170,329	-0.02(-0.03%)
Aug 08, 2022	55.59	55.62	55.54	55.56	143,220	+0.06(+0.10%)
Aug 05, 2022	55.59	55.63	55.44	55.50	171,173	-0.28(-0.50%)
Aug 04, 2022	55.77	55.78	55.71	55.78	164,038	+0.03(+0.05%)
Aug 03, 2022	55.67	55.75	55.51	55.75	197,928	+0.19(+0.35%)
Aug 02, 2022	55.75	55.80	55.56	55.56	177,888	-0.11(-0.19%)
Aug 01, 2022	55.59	55.66	55.58	55.66	116,467	+0.15(+0.27%)
Jul 29, 2022	55.47	55.58	55.47	55.51	133,765	+0.02(+0.03%)
Jul 28, 2022	55.33	55.53	55.33	55.49	211,731	+0.23(+0.42%)
Jul 27, 2022	55.18	55.31	55.18	55.26	178,769	+0.12(+0.23%)
Jul 26, 2022	55.23	55.24	55.08	55.14	309,412	+0.11(+0.19%)
Jul 25, 2022	55.12	55.14	55.01	55.03	174,358	-0.22(-0.40%)
Jul 22, 2022	55.26	55.30	55.13	55.25	273,440	+0.26(+0.47%)
Jul 21, 2022	54.99	55.01	54.94	54.99	241,135	+0.05(+0.09%)
Jul 20, 2022	55.08	55.09	54.88	54.95	165,200	+0.05(+0.09%)
Jul 19, 2022	54.91	54.92	54.78	54.90	481,061	+0.04(+0.07%)
Jul 18, 2022	55.00	55.00	54.86	54.86	222,738	-0.04(-0.07%)
Jul 15, 2022	54.86	54.99	54.86	54.90	441,865	-0.01(-0.02%)
Jul 14, 2022	54.77	54.95	54.72	54.91	543,858	+0.02(+0.03%)
Jul 13, 2022	54.61	54.92	54.51	54.89	657,344	+0.10(+0.18%)
Jul 12, 2022	54.80	54.85	54.72	54.79	351,057	+0.18(+0.33%)
Jul 11, 2022	54.64	54.68	54.57	54.61	357,535	+0.13(+0.25%)
Jul 08, 2022	54.58	54.58	54.41	54.48	150,739	-0.02(-0.04%)
Jul 07, 2022	54.59	54.59	54.41	54.50	443,198	+0.08(+0.14%)
Jul 06, 2022	54.52	54.55	54.30	54.42	482,814	+0.03(+0.05%)
Jul 05, 2022	54.40	54.47	54.36	54.39	632,486	+0.15(+0.28%)

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.