Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	51.55	52.18	50.78	50.81	112,838	-0.65(-1.26%)
Sep 29, 2022	51.70	51.70	50.99	51.46	447,707	-0.47(-0.91%)
Sep 28, 2022	51.04	52.17	50.87	51.93	233,359	+0.99(+1.95%)
Sep 27, 2022	51.44	51.75	50.78	50.94	143,927	-0.15(-0.30%)
Sep 26, 2022	51.32	51.46	50.88	51.09	196,779	-0.54(-1.04%)
Sep 23, 2022	51.84	51.84	50.91	51.63	310,053	-0.65(-1.25%)
Sep 22, 2022	52.50	52.58	51.91	52.28	128,773	-0.32(-0.60%)
Sep 21, 2022	53.82	54.06	52.58	52.60	128,979	-0.90(-1.68%)
Sep 20, 2022	53.81	54.03	53.20	53.50	212,310	-0.48(-0.89%)
Sep 19, 2022	53.51	54.03	53.27	53.98	184,660	-0.02(-0.04%)
Sep 16, 2022	53.75	54.10	53.47	54.00	157,791	-0.31(-0.57%)
Sep 15, 2022	53.73	54.74	53.73	54.31	123,526	+0.94(+1.75%)
Sep 14, 2022	54.03	54.03	52.99	53.37	130,650	-0.56(-1.04%)
Sep 13, 2022	54.88	54.92	53.80	53.94	116,624	-1.78(-3.20%)
Sep 12, 2022	55.39	55.84	55.09	55.72	152,146	+0.58(+1.05%)
Sep 09, 2022	55.27	55.35	55.10	55.14	65,043	+0.24(+0.44%)
Sep 08, 2022	53.83	54.93	53.83	54.90	300,128	+0.88(+1.63%)
Sep 07, 2022	52.95	54.08	52.89	54.01	158,983	+1.08(+2.05%)
Sep 06, 2022	53.17	53.60	52.83	52.93	83,305	-0.19(-0.36%)
Sep 02, 2022	54.08	54.08	52.91	53.12	194,440	-0.46(-0.86%)
Sep 01, 2022	53.01	53.63	52.72	53.58	800,477	+0.32(+0.61%)
Aug 31, 2022	53.74	54.00	53.24	53.26	96,661	-0.32(-0.59%)
Aug 30, 2022	54.37	54.45	53.48	53.57	218,875	-0.65(-1.19%)
Aug 29, 2022	53.76	54.49	53.63	54.22	855,116	+0.07(+0.13%)
Aug 26, 2022	55.63	55.63	54.12	54.15	220,731	-1.48(-2.66%)
Aug 25, 2022	55.25	55.65	54.85	55.62	128,471	+0.55(+1.00%)
Aug 24, 2022	54.96	55.24	54.92	55.07	65,345	+0.17(+0.31%)
Aug 23, 2022	55.53	55.53	54.80	54.90	1,082,333	-0.71(-1.28%)
Aug 22, 2022	55.63	55.88	55.38	55.61	102,910	-0.38(-0.67%)
Aug 19, 2022	55.76	56.21	55.76	55.99	203,501	+0.14(+0.25%)
Aug 18, 2022	56.00	56.00	55.50	55.85	342,301	-0.10(-0.18%)
Aug 17, 2022	56.19	56.26	55.88	55.95	225,717	-0.64(-1.13%)
Aug 16, 2022	57.00	57.00	56.51	56.60	154,777	-0.40(-0.71%)
Aug 15, 2022	56.65	57.15	56.52	57.00	510,747	+0.12(+0.20%)
Aug 12, 2022	56.08	56.89	56.06	56.88	200,306	+0.99(+1.76%)
Aug 11, 2022	56.35	56.71	55.77	55.90	185,873	-0.34(-0.60%)
Aug 10, 2022	56.14	56.27	55.75	56.24	264,741	+0.69(+1.25%)
Aug 09, 2022	55.74	56.17	55.49	55.54	257,547	-0.13(-0.22%)
Aug 08, 2022	55.80	56.15	55.52	55.67	272,292	+0.29(+0.52%)
Aug 05, 2022	54.78	55.47	54.69	55.38	2,803,403	+0.22(+0.41%)
Aug 04, 2022	55.78	55.83	55.13	55.16	382,331	-0.51(-0.91%)
Aug 03, 2022	55.33	55.85	55.20	55.66	590,511	+0.91(+1.66%)
Aug 02, 2022	54.61	55.21	54.47	54.75	123,194	+0.14(+0.26%)
Aug 01, 2022	54.84	55.09	54.37	54.61	364,718	-0.36(-0.66%)
Jul 29, 2022	54.65	55.06	54.46	54.98	121,906	+0.28(+0.51%)
Jul 28, 2022	54.43	54.83	53.76	54.70	133,401	+0.27(+0.49%)
Jul 27, 2022	54.38	54.62	53.84	54.43	145,546	+0.25(+0.46%)
Jul 26, 2022	54.05	54.46	54.05	54.18	204,844	+0.21(+0.39%)
Jul 25, 2022	53.73	54.35	53.73	53.97	213,220	+0.41(+0.76%)
Jul 22, 2022	53.99	54.26	53.25	53.56	208,803	+0.18(+0.34%)
Jul 21, 2022	52.80	53.39	52.54	53.38	291,575	+0.41(+0.77%)
Jul 20, 2022	53.85	53.85	52.65	52.98	244,104	-0.90(-1.68%)
Jul 19, 2022	52.92	53.90	52.92	53.88	98,739	+1.42(+2.70%)
Jul 18, 2022	53.39	53.39	52.32	52.47	388,106	-0.74(-1.39%)
Jul 15, 2022	52.41	53.30	52.22	53.21	115,512	+1.88(+3.66%)
Jul 14, 2022	50.78	51.40	50.40	51.33	346,109	-0.18(-0.36%)
Jul 13, 2022	51.68	52.05	51.42	51.51	131,782	-0.74(-1.41%)
Jul 12, 2022	52.17	52.49	52.14	52.25	135,313	-0.10(-0.19%)
Jul 11, 2022	52.54	52.78	52.26	52.35	134,367	-0.48(-0.91%)
Jul 08, 2022	52.40	53.53	52.40	52.83	121,438	+0.39(+0.75%)
Jul 07, 2022	52.11	52.50	52.11	52.44	260,721	+0.59(+1.13%)
Jul 06, 2022	51.36	52.13	51.36	51.85	226,617	+0.43(+0.84%)
Jul 05, 2022	51.20	51.46	50.09	51.42	281,488	-0.31(-0.61%)

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.