Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	67.98	68.91	67.75	68.59	131,876	+1.10(+1.63%)
Sep 29, 2022	68.49	68.49	66.82	67.49	184,478	-1.57(-2.27%)
Sep 28, 2022	68.07	69.39	67.44	69.06	130,414	+1.49(+2.20%)
Sep 27, 2022	69.06	69.41	67.34	67.57	1,684,020	-1.11(-1.61%)
Sep 26, 2022	70.29	70.31	68.00	68.67	137,835	-1.85(-2.63%)
Sep 23, 2022	70.44	71.65	69.88	70.53	180,974	-0.61(-0.86%)
Sep 22, 2022	71.47	71.47	70.41	71.14	67,214	-0.50(-0.70%)
Sep 21, 2022	72.89	73.48	71.57	71.64	66,812	-0.90(-1.24%)
Sep 20, 2022	73.72	73.72	72.12	72.54	63,915	-1.83(-2.46%)
Sep 19, 2022	74.42	74.45	73.31	74.37	50,466	-0.60(-0.81%)
Sep 16, 2022	74.64	75.05	73.83	74.98	46,438	-0.05(-0.06%)
Sep 15, 2022	76.30	76.59	74.90	75.02	44,054	-1.46(-1.91%)
Sep 14, 2022	77.33	77.33	75.85	76.49	67,956	-1.08(-1.39%)
Sep 13, 2022	78.99	78.99	77.36	77.56	50,438	-2.45(-3.06%)
Sep 12, 2022	79.74	80.26	79.74	80.01	36,702	+0.41(+0.51%)
Sep 09, 2022	79.21	79.90	78.71	79.60	38,609	+0.63(+0.80%)
Sep 08, 2022	78.82	79.48	78.37	78.97	37,420	-0.05(-0.06%)
Sep 07, 2022	77.65	79.04	77.65	79.02	29,044	+1.26(+1.62%)
Sep 06, 2022	76.97	78.07	76.87	77.76	70,419	+1.13(+1.48%)
Sep 02, 2022	77.98	78.18	76.42	76.63	56,269	-0.72(-0.93%)
Sep 01, 2022	76.47	77.38	75.85	77.35	60,998	+0.50(+0.65%)
Aug 31, 2022	77.43	77.88	76.65	76.85	47,686	-0.30(-0.39%)
Aug 30, 2022	78.71	78.71	77.02	77.15	51,187	-1.41(-1.79%)
Aug 29, 2022	78.97	79.26	78.40	78.55	42,230	-0.91(-1.14%)
Aug 26, 2022	81.14	81.25	79.39	79.46	30,890	-1.61(-1.99%)
Aug 25, 2022	80.18	81.11	80.18	81.08	23,872	+1.05(+1.31%)
Aug 24, 2022	79.35	80.43	79.35	80.03	74,930	+0.62(+0.78%)
Aug 23, 2022	80.81	80.89	79.09	79.40	33,039	-1.58(-1.95%)
Aug 22, 2022	81.86	81.86	80.92	80.98	86,485	-1.30(-1.58%)
Aug 19, 2022	82.38	82.49	82.01	82.28	119,507	-0.46(-0.56%)
Aug 18, 2022	83.90	83.98	82.50	82.75	52,135	-1.12(-1.34%)
Aug 17, 2022	83.02	84.10	82.96	83.87	43,518	+0.17(+0.20%)
Aug 16, 2022	83.68	84.11	83.46	83.70	33,457	-0.19(-0.23%)
Aug 15, 2022	83.80	84.04	83.48	83.89	40,679	+0.08(+0.10%)
Aug 12, 2022	82.80	83.91	82.80	83.80	170,601	+1.39(+1.68%)
Aug 11, 2022	82.66	83.32	82.26	82.42	38,581	-0.12(-0.15%)
Aug 10, 2022	82.11	82.65	81.42	82.54	63,635	+1.18(+1.45%)
Aug 09, 2022	80.48	81.37	80.29	81.36	31,861	+1.10(+1.36%)
Aug 08, 2022	79.78	80.74	79.78	80.26	100,545	+0.92(+1.15%)
Aug 05, 2022	78.70	79.39	78.26	79.35	37,697	+0.05(+0.06%)
Aug 04, 2022	79.18	79.62	78.65	79.30	38,072	+0.07(+0.08%)
Aug 03, 2022	79.71	80.51	79.09	79.23	48,812	-0.12(-0.15%)
Aug 02, 2022	80.31	80.70	79.28	79.36	51,663	-1.06(-1.32%)
Aug 01, 2022	81.05	81.12	80.26	80.41	78,815	-0.83(-1.02%)
Jul 29, 2022	80.60	81.47	80.42	81.25	348,349	+0.64(+0.80%)
Jul 28, 2022	78.65	80.69	78.65	80.60	46,928	+2.27(+2.89%)
Jul 27, 2022	78.13	78.40	77.59	78.34	136,638	+0.51(+0.66%)
Jul 26, 2022	77.48	77.97	77.48	77.83	119,190	+0.30(+0.39%)
Jul 25, 2022	77.41	77.90	77.02	77.53	57,691	+0.26(+0.34%)
Jul 22, 2022	77.02	77.90	76.81	77.26	51,646	+0.63(+0.83%)
Jul 21, 2022	76.02	76.68	75.41	76.63	106,417	+0.47(+0.62%)
Jul 20, 2022	76.06	76.80	75.66	76.16	63,711	-0.01(-0.01%)
Jul 19, 2022	75.58	76.24	74.89	76.17	58,920	+1.14(+1.52%)
Jul 18, 2022	75.95	75.96	74.71	75.02	54,263	-0.47(-0.63%)
Jul 15, 2022	75.38	75.94	74.80	75.49	178,894	+1.10(+1.47%)
Jul 14, 2022	73.65	74.65	73.65	74.40	41,796	-0.40(-0.53%)
Jul 13, 2022	74.31	75.18	73.74	74.80	114,648	-0.22(-0.29%)
Jul 12, 2022	74.91	75.78	74.50	75.01	133,692	-0.40(-0.53%)
Jul 11, 2022	75.43	75.78	75.17	75.41	85,523	-0.30(-0.40%)
Jul 08, 2022	75.78	76.17	75.42	75.71	73,223	-0.22(-0.29%)
Jul 07, 2022	76.51	76.74	75.68	75.93	33,643	-0.29(-0.38%)
Jul 06, 2022	76.34	77.17	76.01	76.22	59,529	+0.18(+0.24%)
Jul 05, 2022	75.98	76.29	74.29	76.04	104,210	-0.62(-0.81%)

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.